SQI

Historical Stock Prices

$15.65
*  
0.35
2.19%
Get SQI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SQI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 16 16 15.62 15.65 39,974
04/23/2015 15.73 16 15.63 16 91,668
04/22/2015 15.82 16 15.51 15.77 33,367
04/21/2015 15.86 16.02 15.74 15.77 69,796
04/20/2015 15.69 16.02 15.57 15.82 76,074
04/17/2015 15.83 15.96 15.4 15.56 80,548
04/16/2015 15.99 16.04 15.9001 15.98 98,721
04/15/2015 15.95 16.21 15.89 16 277,334
04/14/2015 16.21 16.21 15.73 15.88 309,820
04/13/2015 16.31 16.46 16.05 16.2 46,121
04/10/2015 16.37 16.46 16.23 16.26 75,024
04/09/2015 16.23 16.47 16.05 16.24 144,353
04/08/2015 16.45 16.56 16.21 16.28 163,223
04/07/2015 16.46 16.57 16.38 16.42 142,812
04/06/2015 16.28 16.5159 16.25 16.49 88,231
04/02/2015 16.32 16.5 16.21 16.33 75,087
04/01/2015 16.93 16.93 16.17 16.25 151,027
03/31/2015 17.14 17.4 16.84 16.93 112,407
03/30/2015 17.14 17.36 16.96 17.33 49,780
03/27/2015 16.99 17.31 16.85 17.12 75,941
03/26/2015 16.8 17.338 16.51 17.03 68,252
03/25/2015 17.35 17.35 16.73 16.9 79,372
03/24/2015 17.67 17.79 17.35 17.38 26,238
03/23/2015 17.47 18.2608 17.37 17.66 99,922
03/20/2015 17.36 17.91 17.36 17.55 144,925
03/19/2015 17.17 17.43 17 17.27 64,743
03/18/2015 17.03 17.4 16.85 17.18 74,663
03/17/2015 16.92 17.25 16.92 16.96 45,091
03/16/2015 16.79 17.04 16.42 16.96 178,599
03/13/2015 16.67 16.76 16.44 16.68 68,104
03/12/2015 16.44 16.836 16.11 16.79 129,220
03/11/2015 16.24 16.4 16 16.27 81,305
03/10/2015 16.28 16.42 16.17 16.26 98,423
03/09/2015 16.63 16.71 16.32 16.46 73,923
03/06/2015 17.06 17.35 16.49 16.58 74,192
03/05/2015 17.16 17.49 16.85 17.24 101,219
03/04/2015 16.9 17.28 16.6501 17.16 93,776
03/03/2015 17.39 17.41 16.88 16.99 59,400
03/02/2015 17.45 17.5 17.063 17.48 75,451
02/27/2015 17.54 17.64 17.33 17.41 132,087
02/26/2015 17.25 17.82 17.25 17.58 61,191
02/25/2015 17.2 17.49 17.16 17.31 72,003
02/24/2015 17.14 17.43 17.01 17.21 303,374
02/23/2015 17.18 17.31 16.88 17.09 346,386
02/20/2015 17.14 17.31 16.85 17.18 100,372
02/19/2015 17 17.39 16.26 17.14 58,063
02/18/2015 17 17.19 17 17.03 74,464
02/17/2015 16.84 17.09 16.61 17.06 87,521
02/13/2015 16.25 16.9 16.14 16.77 109,415
02/12/2015 16.13 16.27 16.09 16.18 76,062
02/11/2015 15.72 16.145 15.72 16.03 91,302
02/10/2015 15.86 15.93 15.66 15.8 74,304
02/09/2015 15.66 15.96 15.12 15.73 131,634
02/06/2015 15 16.09 15 15.74 171,004
02/05/2015 14.81 15.16 14.54 14.95 142,220
02/04/2015 14.41 14.86 14.41 14.66 159,824
02/03/2015 14.12 14.66 14.12 14.5 152,610
02/02/2015 14.24 14.41 14.05 14.15 117,456
01/30/2015 14.14 14.4 13.91 14.22 114,718
01/29/2015 14.03 14.26 13.58 14.26 243,710
01/28/2015 14.19 14.21 13.8 13.85 176,276
01/27/2015 14.33 14.37 14.03 14.16 100,804
01/26/2015 14.73 14.73 14.4 14.48 112,546
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?