tiprankstipranks
Trending News
More News >
Swissquote Group Holding Ltd. (CH:SQN)
:SQN
Switzerland Market
Advertisement

Swissquote Group Holding Ltd. (SQN) Historical Prices

Compare
15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 23, 2025
536.50
536.50
527.00
532.50
532.50
-0.09%
24,196
0.61
Sep 22, 2025
533.50
537.00
521.00
533.00
533.00
-0.56%
23,486
0.59
Sep 19, 2025
541.00
542.50
533.00
536.00
536.00
-0.65%
257,228
7.18
Sep 18, 2025
525.00
550.50
525.00
539.50
539.50
+3.35%
48,441
1.35
Sep 17, 2025
527.50
533.00
521.00
522.00
522.00
-0.85%
24,540
0.68
Sep 16, 2025
534.50
538.50
526.00
526.50
526.50
-1.50%
30,083
0.83
Sep 15, 2025
526.50
537.00
524.50
534.50
534.50
+1.81%
30,820
0.84
Sep 12, 2025
525.50
527.00
522.00
525.00
525.00
+0.29%
20,228
0.53
Sep 11, 2025
528.00
529.00
521.00
523.50
523.50
-0.95%
17,845
0.47
Sep 10, 2025
526.50
534.00
525.50
528.50
528.50
+0.86%
49,854
1.32
Sep 09, 2025
523.50
525.00
516.00
524.00
524.00
+0.10%
20,736
0.54
Sep 08, 2025
518.50
525.00
516.00
523.50
523.50
+1.45%
25,467
0.67
Sep 05, 2025
523.00
527.50
515.00
516.00
516.00
-0.77%
28,618
0.75
Sep 04, 2025
510.00
522.00
507.50
520.00
520.00
+1.07%
29,664
0.78
Sep 03, 2025
514.00
518.50
509.50
514.50
514.50
+0.19%
27,000
0.71
Sep 02, 2025
521.00
523.50
507.50
513.50
513.50
-1.44%
36,655
0.97
Sep 01, 2025
521.00
526.00
518.00
521.00
521.00
-0.57%
34,232
0.91
Aug 29, 2025
528.50
531.50
523.50
524.00
524.00
-0.95%
27,958
0.73
Aug 28, 2025
529.50
532.50
519.00
529.00
529.00
+0.38%
33,476
0.87
Aug 27, 2025
530.50
531.50
523.50
527.00
527.00
-0.66%
30,057
0.79
Aug 26, 2025
534.50
536.00
524.50
530.50
530.50
-0.84%
46,115
1.22
Aug 25, 2025
528.00
536.50
528.00
535.00
535.00
+1.04%
28,355
0.74
Aug 22, 2025
528.00
530.50
523.50
529.50
529.50
+0.28%
26,267
0.69
Aug 21, 2025
530.00
530.50
523.50
528.00
528.00
-0.38%
28,847
0.76
Aug 20, 2025
528.00
533.50
525.50
530.00
530.00
-0.19%
30,829
0.81
Aug 19, 2025
539.50
543.00
525.00
531.00
531.00
-1.48%
36,056
0.96
Aug 18, 2025
530.00
539.00
529.00
539.00
539.00
+2.67%
54,361
1.46
Aug 15, 2025
518.00
528.50
508.00
525.00
525.00
+0.19%
77,370
2.11
Aug 14, 2025
540.50
547.50
513.50
524.00
524.00
-2.78%
107,647
3.04
Aug 13, 2025
555.00
561.00
536.00
539.00
539.00
-2.80%
51,485
1.47
Aug 12, 2025
558.50
562.50
548.00
554.50
554.50
-1.42%
37,661
1.08
Aug 11, 2025
567.50
574.00
548.50
562.50
562.50
-0.71%
40,371
1.15
Aug 08, 2025
569.00
574.00
561.50
566.50
566.50
-0.44%
41,089
1.18
Aug 07, 2025
555.00
576.50
552.50
569.00
569.00
+5.08%
54,501
1.58
Aug 06, 2025
548.00
550.00
540.00
541.50
541.50
0.00%
26,916
0.78
Aug 05, 2025
553.50
560.00
541.50
541.50
541.50
-1.37%
39,863
1.16
Aug 04, 2025
525.50
550.50
515.00
549.00
549.00
+0.83%
42,354
1.23
Jul 31, 2025
542.00
552.00
542.00
544.50
544.50
+0.74%
37,120
1.07
Jul 30, 2025
528.50
542.00
526.00
540.50
540.50
+1.69%
46,526
1.35
Jul 29, 2025
535.50
538.50
522.50
531.50
531.50
0.00%
30,519
0.88
Jul 28, 2025
535.00
545.50
531.50
531.50
531.50
-0.84%
36,491
1.05
Jul 25, 2025
531.00
536.00
529.00
536.00
536.00
+0.94%
25,511
0.73
Jul 24, 2025
525.00
532.00
525.00
531.00
531.00
+2.02%
28,146
0.80
Jul 23, 2025
519.00
524.50
516.00
520.50
520.50
+0.39%
22,140
0.63
Jul 22, 2025
520.00
522.00
512.00
518.50
518.50
-0.67%
33,982
0.96
Jul 21, 2025
513.50
528.50
513.50
522.00
522.00
+1.85%
34,438
0.97
Jul 18, 2025
508.00
512.50
504.00
512.50
512.50
+1.28%
41,394
1.18
Jul 17, 2025
500.50
509.50
497.00
506.00
506.00
+2.18%
29,589
0.84
Jul 16, 2025
496.80
502.50
494.80
495.20
495.20
-0.32%
29,810
0.84
Jul 15, 2025
507.00
508.50
496.00
496.80
496.80
-2.11%
37,261
1.04
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis