Square 1 Financial Inc (SQBK) Exchange: NASDAQ
Data as of Oct. 7, 2025
$26.32 ($0.00) 0.00%
Square 1 Financial Inc - Daily Information
Click for more stock information on Square 1 Financial Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $26.32 |
| Previous Close | $26.32 |
| High | $26.32 |
| Low | $26.32 |
| Adjusted Open | $26.32 |
| Previous Adjusted Close | $26.32 |
| Adjusted High | $26.32 |
| Adjusted Low | $26.32 |
Invest in Square 1 Financial Inc (SQBK)
Historical Stock Data for Square 1 Financial Inc (SQBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-15 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2015-10-14 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2015-10-13 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2015-10-12 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2015-10-09 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2015-10-08 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2015-10-07 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2015-10-06 | $26.30 | $26.55 | $26.19 | $26.32 | $26.32 | 1,145,580 |
| 2015-10-05 | $26.05 | $26.27 | $25.97 | $26.27 | $26.27 | 526,320 |
| 2015-10-02 | $25.27 | $25.77 | $24.67 | $25.75 | $25.75 | 110,617 |
| 2015-10-01 | $25.76 | $25.81 | $25.28 | $25.77 | $25.77 | 82,744 |
| 2015-09-30 | $25.44 | $25.73 | $25.28 | $25.68 | $25.68 | 127,612 |
| 2015-09-29 | $25.25 | $25.34 | $25.03 | $25.16 | $25.16 | 414,626 |
| 2015-09-28 | $25.77 | $25.82 | $25.12 | $25.20 | $25.20 | 442,114 |
| 2015-09-25 | $26.08 | $26.30 | $25.78 | $25.88 | $25.88 | 252,226 |
| 2015-09-24 | $25.25 | $25.78 | $25.25 | $25.77 | $25.77 | 132,438 |
| 2015-09-23 | $25.62 | $25.94 | $25.39 | $25.60 | $25.60 | 213,825 |
| 2015-09-22 | $25.22 | $25.66 | $25.22 | $25.56 | $25.56 | 288,092 |
| 2015-09-21 | $24.90 | $25.69 | $24.90 | $25.51 | $25.51 | 205,980 |
| 2015-09-18 | $25.44 | $25.44 | $24.40 | $24.53 | $24.53 | 690,442 |
| 2015-09-17 | $26.42 | $26.76 | $25.81 | $25.94 | $25.94 | 74,164 |
| 2015-09-16 | $26.23 | $26.54 | $26.03 | $26.52 | $26.52 | 42,603 |
| 2015-09-15 | $25.90 | $26.35 | $25.88 | $26.30 | $26.30 | 98,117 |
| 2015-09-14 | $25.66 | $25.98 | $25.62 | $25.80 | $25.80 | 52,053 |
| 2015-09-11 | $25.45 | $25.66 | $25.25 | $25.63 | $25.63 | 46,174 |
| 2015-09-10 | $25.25 | $25.76 | $25.20 | $25.56 | $25.56 | 83,839 |
| 2015-09-09 | $25.77 | $25.84 | $25.31 | $25.36 | $25.36 | 63,685 |
| 2015-09-08 | $24.89 | $25.59 | $24.82 | $25.52 | $25.52 | 108,138 |
| 2015-09-04 | $24.36 | $24.69 | $24.22 | $24.52 | $24.52 | 64,977 |
| 2015-09-03 | $24.33 | $24.87 | $24.18 | $24.83 | $24.83 | 130,337 |
| 2015-09-02 | $24.40 | $24.50 | $23.89 | $24.25 | $24.25 | 77,531 |
| 2015-09-01 | $24.73 | $24.73 | $24.04 | $24.09 | $24.09 | 45,897 |
| 2015-08-31 | $24.75 | $25.24 | $24.73 | $25.21 | $25.21 | 66,207 |
| 2015-08-28 | $24.89 | $25.10 | $24.72 | $24.99 | $24.99 | 222,347 |
| 2015-08-27 | $24.77 | $25.24 | $24.63 | $25.05 | $25.05 | 137,334 |