Swissquote Group Holding SA (SQN.SW) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	42.00	42.98	41.10	42.98	+0.33%	397,975
2026-08-06	44.06	44.20	42.84	42.84	-2.99%	276,807
2026-08-05	42.84	44.16	42.56	44.16	+4.05%	485,820
2026-08-04	41.74	42.96	41.22	42.44	+2.56%	506,520
2026-08-03	42.16	42.36	41.12	41.38	-1.19%	204,562
2026-07-31	42.90	42.92	41.60	41.88	-1.55%	201,953
2026-07-30	43.20	43.46	42.54	42.54	-1.76%	254,652
2026-07-29	42.72	44.46	42.72	43.30	+5.20%	686,519
2026-07-28	40.78	41.16	40.40	41.16	+0.64%	216,713
2026-07-27	41.16	41.38	40.74	40.90	+0.49%	198,786
2026-07-24	40.58	41.36	40.38	40.70	+0.10%	197,600
2026-07-23	41.10	41.28	40.26	40.66	-1.36%	196,558
2026-07-22	40.96	41.62	40.90	41.22	+0.05%	256,264
2026-07-21	39.98	41.26	39.76	41.20	+2.85%	233,350
2026-07-20	40.16	40.58	39.88	40.06	-0.45%	212,526
2026-07-17	41.74	41.74	40.22	40.24	-4.19%	313,963
2026-07-16	42.30	43.20	42.00	42.00	-0.94%	420,053
2026-07-15	42.06	42.44	41.78	42.40	+0.90%	233,092
2026-07-14	41.10	42.34	40.74	42.02	+1.45%	174,863
2026-07-13	41.70	41.80	40.90	41.42	-0.81%	218,888
2026-07-10	41.70	42.32	41.54	41.76	+0.29%	211,770
2026-07-09	41.58	42.02	41.12	41.64	+1.17%	197,093
2026-07-08	41.58	41.58	40.72	41.16	-1.53%	280,247
2026-07-07	41.70	43.08	41.64	41.80	+0.05%	572,032
2026-07-06	40.30	41.80	40.12	41.78	+3.98%	493,355
2026-07-03	40.00	40.18	39.76	40.18	+1.16%	322,433
2026-07-02	38.48	39.96	38.30	39.72	+3.17%	238,229
2026-07-01	38.28	38.82	38.06	38.50	+1.58%	402,270
2026-06-30	37.34	38.06	37.32	37.90	+1.72%	380,402
2026-06-29	37.06	37.84	36.90	37.26	+0.38%	307,525
2026-06-26	37.92	38.04	36.66	37.12	-2.83%	526,286
2026-06-25	38.42	39.00	38.20	38.20	-0.57%	432,095
2026-06-24	38.80	38.92	37.80	38.42	-1.28%	597,265
2026-06-23	38.18	39.00	37.60	38.92	-0.05%	208,552
2026-06-22	38.92	39.16	38.54	38.94	+0.41%	218,207
2026-06-19	39.06	39.50	38.78	38.78	-1.82%	866,936
2026-06-18	39.52	39.68	39.06	39.50	-0.25%	228,593
2026-06-17	40.06	40.10	39.16	39.60	-1.00%	384,449
2026-06-16	40.14	40.50	39.70	40.00	+0.00%	323,909
2026-06-15	40.16	40.80	39.58	40.00	+1.47%	366,461
2026-06-12	38.50	39.70	38.50	39.42	+3.74%	305,166
2026-06-11	37.56	38.26	37.48	38.00	+0.58%	354,084
2026-06-10	38.16	38.18	37.00	37.78	-1.00%	439,977
2026-06-09	38.48	39.30	38.16	38.16	-1.45%	205,485
2026-06-08	37.76	38.72	37.18	38.72	+1.36%	183,728
2026-06-05	38.76	39.26	38.16	38.20	-1.04%	247,487
2026-06-04	38.20	39.32	38.18	38.60	+0.52%	420,518
2026-06-03	39.00	39.22	38.18	38.40	-2.14%	518,002
2026-06-02	39.72	40.26	38.82	39.24	-0.30%	241,549
2026-06-01	40.50	40.80	39.32	39.36	-0.61%	523,590
2026-05-29	39.92	40.38	39.22	39.60	+0.35%	429,145
2026-05-28	39.98	40.36	39.00	39.46	-0.90%	267,709
2026-05-27	41.64	41.64	39.82	39.82	-3.49%	419,990
2026-05-26	42.20	42.20	41.24	41.26	+1.03%	4,958,700
2026-05-22	40.44	40.84	40.10	40.84	+1.90%	3,445,900
2026-05-21	40.56	41.12	40.08	40.08	-0.94%	5,276,500
2026-05-20	39.78	41.10	39.46	40.46	+1.61%	2,958,100
2026-05-19	39.60	40.68	39.46	39.82	+1.17%	4,240,700
2026-05-18	38.12	39.70	38.02	39.36	+2.50%	4,714,900
2026-05-15	38.88	39.48	38.12	38.40	-0.62%	3,235,200
2026-05-13	39.18	39.30	38.18	38.64	-0.51%	4,294,000
2026-05-12	38.18	39.60	37.80	38.84	+0.83%	5,013,900
2026-05-11	37.88	38.68	37.76	38.52	+0.57%	8,459,800
2026-05-08	38.80	39.04	38.30	38.30	-2.40%	7,175,400
2026-05-07	39.98	40.04	39.10	39.24	-1.56%	3,187,300
2026-05-06	39.00	40.68	38.86	39.86	+3.26%	4,499,400
2026-05-05	39.06	39.74	38.36	38.60	-1.63%	3,290,500
2026-05-04	40.04	40.10	39.04	39.24	-0.61%	2,477,800
2026-04-30	39.20	39.76	39.06	39.48	-0.50%	3,789,700
2026-04-29	40.04	40.20	39.34	39.68	-0.60%	3,574,400
2026-04-28	39.52	40.52	39.28	39.92	+0.76%	3,401,900
2026-04-27	39.60	39.86	39.16	39.62	-0.20%	3,303,900
2026-04-24	39.70	39.94	39.06	39.70	-0.95%	4,237,300
2026-04-23	41.40	41.68	39.74	40.08	-3.75%	8,560,700
2026-04-22	42.08	42.26	41.40	41.64	-0.57%	2,299,100
2026-04-21	43.12	43.18	41.70	41.88	-2.83%	2,862,900
2026-04-20	42.88	43.26	42.10	43.10	-1.15%	3,643,100
2026-04-17	42.48	43.64	42.20	43.60	+1.96%	5,117,800
2026-04-16	43.10	43.74	42.76	42.76	-0.28%	3,650,700
2026-04-15	42.34	42.88	42.26	42.88	+1.23%	3,553,900
2026-04-14	41.08	42.36	40.94	42.36	+3.47%	5,090,700
2026-04-13	40.12	41.04	39.96	40.94	+1.29%	3,469,200
2026-04-10	40.20	40.90	40.10	40.42	+1.30%	3,385,000
2026-04-09	40.16	40.22	39.54	39.90	-1.43%	2,594,100
2026-04-08	40.40	41.16	40.30	40.48	+4.98%	6,170,300
2026-04-07	39.20	39.56	38.38	38.56	-1.63%	3,338,600
2026-04-02	39.00	39.20	38.44	39.20	-1.41%	2,478,800
2026-04-01	39.78	40.24	39.20	39.76	+2.26%	2,712,400
2026-03-31	38.70	39.42	38.68	38.88	+1.09%	3,289,600
2026-03-30	38.20	38.50	37.92	38.46	+0.37%	3,802,200
2026-03-27	39.00	39.00	38.20	38.32	-1.69%	1,875,900
2026-03-26	39.14	39.32	38.52	38.98	-0.86%	2,184,500
2026-03-25	39.00	39.78	38.86	39.32	+2.66%	3,116,300
2026-03-24	38.40	38.52	37.82	38.30	-0.21%	2,016,400
2026-03-23	36.22	39.32	36.20	38.38	+1.00%	6,144,000
2026-03-20	38.82	40.06	37.64	38.00	-0.68%	12,562,400
2026-03-19	40.54	40.56	38.24	38.26	-6.00%	8,776,700
2026-03-18	41.00	41.42	40.64	40.70	+0.35%	2,627,600
2026-03-17	39.64	40.58	39.56	40.56	+1.96%	3,639,500
2026-03-16	39.80	40.06	38.74	39.78	-0.10%	3,641,100
2026-03-13	39.90	40.40	39.72	39.82	-0.95%	3,548,800
2026-03-12	40.02	40.72	39.90	40.20	-0.40%	5,382,200
2026-03-11	40.70	40.74	40.00	40.36	-1.66%	4,689,300
2026-03-10	41.10	41.62	40.34	41.04	+1.48%	4,650,200
2026-03-09	39.70	40.82	39.54	40.44	-1.89%	5,893,500
2026-03-06	41.76	41.96	40.68	41.22	-0.43%	2,398,300
2026-03-05	41.94	42.66	41.24	41.40	-1.80%	3,397,200
2026-03-04	40.74	42.50	40.04	42.16	+3.49%	5,394,800
2026-03-03	41.76	41.80	40.12	40.74	-3.69%	3,311,500
2026-03-02	40.36	42.88	39.92	42.30	+2.72%	6,854,900
2026-02-27	41.34	41.46	40.78	41.18	-0.29%	5,433,600
2026-02-26	41.10	41.30	40.62	41.30	+0.73%	3,405,500
2026-02-25	40.20	41.00	40.00	41.00	+2.19%	4,284,000
2026-02-24	40.12	40.40	39.76	40.12	-0.20%	3,761,700
2026-02-23	40.90	41.12	40.12	40.20	-2.66%	2,796,800
2026-02-20	40.60	41.40	40.42	41.30	+1.72%	3,678,800
2026-02-19	41.50	41.52	40.60	40.60	-2.31%	4,039,000
2026-02-18	40.90	41.70	40.70	41.56	+1.07%	3,450,400
2026-02-17	40.68	41.12	40.44	41.12	+0.93%	3,316,800
2026-02-16	41.46	41.62	40.70	40.74	-0.34%	3,328,800
2026-02-13	41.22	41.44	40.56	40.88	+0.05%	4,193,600
2026-02-12	40.82	41.96	40.64	40.86	+0.74%	6,623,600
2026-02-11	43.58	43.58	40.54	40.56	-6.76%	8,150,100
2026-02-10	43.36	43.78	42.92	43.50	+0.32%	2,758,000
2026-02-09	42.86	43.36	42.54	43.36	+2.22%	3,378,600
2026-02-06	42.20	42.50	41.44	42.42	+0.19%	6,547,000
2026-02-05	43.94	44.10	42.30	42.34	-3.38%	3,493,800
2026-02-04	43.60	44.18	42.84	43.82	+0.60%	3,823,000
2026-02-03	45.18	45.18	43.28	43.56	-2.02%	3,161,700
2026-02-02	43.16	44.46	42.78	44.46	+1.46%	3,610,800
2026-01-30	43.82	44.32	43.62	43.82	-0.36%	3,490,300
2026-01-29	44.94	44.94	43.86	43.98	-1.61%	3,150,900
2026-01-28	45.02	45.02	44.38	44.70	-0.04%	3,576,900
2026-01-27	44.92	45.36	44.54	44.72	+0.13%	3,920,100
2026-01-26	44.50	44.86	44.30	44.66	-0.09%	2,474,600
2026-01-23	44.88	45.02	44.50	44.70	-0.62%	2,545,100
2026-01-22	44.94	45.66	44.70	44.98	+0.58%	4,407,400
2026-01-21	44.78	45.12	44.24	44.72	-0.80%	4,339,800
2026-01-20	44.70	45.44	43.72	45.08	-0.57%	4,988,400
2026-01-19	45.40	46.26	44.76	45.34	-0.96%	4,918,000
2026-01-16	47.54	47.80	45.62	45.78	-3.09%	7,559,600
2026-01-15	47.06	47.94	46.58	47.24	+1.33%	5,697,800
2026-01-14	48.46	48.46	46.22	46.62	-4.74%	8,464,700
2026-01-13	49.44	50.45	48.76	48.94	+0.95%	4,180,700
2026-01-12	47.96	49.24	47.88	48.48	+1.59%	3,367,900
2026-01-09	48.50	48.50	46.38	47.72	-1.93%	4,873,800
2026-01-08	49.28	49.32	48.16	48.66	-1.46%	2,911,600
2026-01-07	50.25	50.25	49.04	49.38	-0.84%	2,467,500
2026-01-06	49.80	50.90	49.42	49.80	+0.12%	2,389,400
2026-01-05	49.50	50.25	48.18	49.74	+2.14%	6,519,300
2025-12-30	48.34	48.78	47.70	48.70	-0.04%	2,916,800
2025-12-29	49.00	49.04	48.18	48.72	-0.65%	2,191,400
2025-12-23	48.86	49.16	48.66	49.04	+0.25%	1,349,000
2025-12-22	48.62	48.94	47.98	48.92	+0.74%	2,118,400
2025-12-19	48.16	48.94	48.04	48.56	+1.00%	4,740,100
2025-12-18	47.00	48.08	46.96	48.08	+2.17%	2,732,200
2025-12-17	47.72	48.16	46.98	47.06	-1.51%	2,871,700
2025-12-16	47.04	47.78	46.92	47.78	+0.59%	2,087,900
2025-12-15	47.48	47.74	47.18	47.50	+0.30%	2,344,900
2025-12-12	47.38	48.48	47.10	47.36	+0.94%	3,162,900
2025-12-11	47.54	47.74	46.92	46.92	-1.55%	2,424,000
2025-12-10	47.46	47.72	47.00	47.66	-0.25%	2,564,800
2025-12-09	47.00	48.34	46.92	47.78	+1.70%	3,045,100
2025-12-08	46.64	47.46	46.60	46.98	+1.29%	3,298,000
2025-12-05	46.48	46.62	45.74	46.38	+0.83%	2,914,500
2025-12-04	46.30	46.48	45.72	46.00	+0.13%	5,843,800
2025-12-03	46.20	46.56	45.42	45.94	-0.30%	5,767,000
2025-12-02	44.70	46.08	43.70	46.08	-3.60%	65,239,500
2025-12-01	49.46	49.50	46.92	47.80	-3.67%	3,889,500
2025-11-28	49.14	49.64	48.74	49.62	+1.14%	3,711,900
2025-11-27	48.86	49.14	48.60	49.06	+0.53%	1,600,700
2025-11-26	48.82	49.26	48.14	48.80	+3.35%	3,813,900
2025-11-25	46.52	47.50	46.12	47.22	+1.68%	6,702,100
2025-11-24	46.22	46.84	45.94	46.44	+1.98%	8,341,300
2025-11-21	46.70	47.10	44.82	45.54	-5.24%	6,271,500
2025-11-20	47.98	49.30	47.98	48.06	+1.95%	2,628,200
2025-11-19	46.80	47.60	46.52	47.14	+0.73%	4,984,900
2025-11-18	46.12	47.30	45.90	46.80	-1.76%	3,260,900
2025-11-17	47.96	48.00	47.40	47.64	-0.83%	2,303,400
2025-11-14	47.40	48.04	46.78	48.04	+0.13%	3,417,400
2025-11-13	49.06	49.08	47.54	47.98	-1.40%	3,435,900
2025-11-12	49.00	49.10	48.28	48.66	-0.08%	2,665,200
2025-11-11	48.50	49.16	48.28	48.70	+0.87%	2,924,300
2025-11-10	47.48	48.58	47.48	48.28	+4.23%	3,128,800
2025-11-07	46.74	47.06	45.88	46.32	-0.39%	2,929,200
2025-11-06	47.20	47.26	46.20	46.50	-2.27%	4,533,800
2025-11-05	48.40	48.50	47.22	47.58	-1.78%	3,517,200
2025-11-04	50.25	50.35	47.80	48.44	-4.93%	5,276,000
2025-11-03	50.90	51.30	50.80	50.95	-0.10%	2,853,600
2025-10-31	51.00	51.15	50.25	51.00	+0.10%	3,031,800
2025-10-30	50.60	51.10	50.40	50.95	+0.49%	2,206,700
2025-10-29	50.60	51.35	50.25	50.70	+0.20%	2,519,500
2025-10-28	50.75	50.95	50.00	50.60	-0.69%	1,771,700
2025-10-27	50.15	51.20	50.10	50.95	+1.98%	3,407,000
2025-10-24	49.86	50.35	49.40	49.96	+1.05%	2,738,300
2025-10-23	48.58	49.44	48.36	49.44	+2.40%	2,261,800
2025-10-22	47.90	48.54	47.70	48.28	+0.71%	2,372,000
2025-10-21	48.94	48.96	47.94	47.94	-2.04%	2,191,600
2025-10-20	48.82	48.94	48.22	48.94	+1.83%	2,385,500
2025-10-17	47.98	48.36	46.40	48.06	-1.68%	5,337,700
2025-10-16	49.30	49.90	48.26	48.88	-1.01%	4,187,100
2025-10-15	49.86	49.86	48.64	49.38	-0.72%	3,685,700
2025-10-14	51.30	51.35	48.04	49.74	-3.98%	9,190,100
2025-10-13	52.00	52.50	51.70	51.80	-0.38%	2,954,600
2025-10-10	54.10	54.10	51.70	52.00	-4.32%	4,417,900
2025-10-09	53.25	54.60	53.15	54.35	+1.97%	2,814,700
2025-10-08	53.50	54.00	53.05	53.30	+0.28%	2,354,700
2025-10-07	53.00	53.95	52.80	53.15	-0.09%	3,019,500
2025-10-06	52.95	54.25	52.65	53.20	+0.76%	3,466,500
2025-10-03	54.00	54.60	52.65	52.80	-1.31%	3,009,400
2025-10-02	53.55	54.40	53.35	53.50	+0.38%	2,093,700
2025-10-01	55.45	55.60	53.30	53.30	-4.05%	4,480,500
2025-09-30	53.90	56.40	53.90	55.55	+3.35%	6,938,000
2025-09-29	52.45	53.80	52.45	53.75	+3.46%	3,029,900
2025-09-26	52.30	52.75	51.85	51.95	-0.48%	2,260,100
2025-09-25	52.20	52.30	51.20	52.20	-0.38%	2,461,200
2025-09-24	53.20	53.30	52.35	52.40	-1.60%	2,854,900
2025-09-23	53.65	53.65	52.70	53.25	-0.09%	2,419,600
2025-09-22	53.35	53.70	52.10	53.30	-0.56%	2,348,600
2025-09-19	54.10	54.25	53.30	53.60	-0.65%	25,722,800
2025-09-18	52.50	55.05	52.50	53.95	+3.35%	4,844,100
2025-09-17	52.75	53.30	52.10	52.20	-0.85%	2,454,000
2025-09-16	53.45	53.85	52.60	52.65	-1.50%	3,008,300
2025-09-15	52.65	53.70	52.45	53.45	+1.81%	3,082,000
2025-09-12	52.55	52.70	52.20	52.50	+0.29%	2,022,800
2025-09-11	52.80	52.90	52.10	52.35	-0.95%	1,784,500
2025-09-10	52.65	53.40	52.55	52.85	+0.86%	4,985,400
2025-09-09	52.35	52.50	51.60	52.40	+0.10%	2,073,600
2025-09-08	51.85	52.50	51.60	52.35	+1.45%	2,546,700
2025-09-05	52.30	52.75	51.50	51.60	-0.77%	2,861,800
2025-09-04	51.00	52.20	50.75	52.00	+1.07%	2,966,400
2025-09-03	51.40	51.85	50.95	51.45	+0.19%	2,700,000
2025-09-02	52.10	52.35	50.75	51.35	-1.44%	3,665,500
2025-09-01	52.10	52.60	51.80	52.10	-0.57%	3,423,200
2025-08-29	52.85	53.15	52.35	52.40	-0.95%	2,795,800
2025-08-28	52.95	53.25	51.90	52.90	+0.38%	3,347,600
2025-08-27	53.05	53.15	52.35	52.70	-0.66%	3,005,700
2025-08-26	53.45	53.60	52.45	53.05	-0.84%	4,611,500
2025-08-25	52.80	53.65	52.80	53.50	+1.04%	2,835,500
2025-08-22	52.80	53.05	52.35	52.95	+0.28%	2,626,700
2025-08-21	53.00	53.05	52.35	52.80	-0.38%	2,884,700
2025-08-20	52.80	53.35	52.55	53.00	-0.19%	3,082,900
2025-08-19	53.95	54.30	52.50	53.10	-1.48%	3,605,600
2025-08-18	53.00	53.90	52.90	53.90	+2.67%	5,436,100
2025-08-15	51.80	52.85	50.80	52.50	+0.19%	7,737,000
2025-08-14	54.05	54.75	51.35	52.40	-2.78%	10,764,700
2025-08-13	55.50	56.10	53.60	53.90	-2.80%	5,148,500
2025-08-12	55.85	56.25	54.80	55.45	-1.42%	3,766,100
2025-08-11	56.75	57.40	54.85	56.25	-0.71%	4,037,100
2025-08-08	56.90	57.40	56.15	56.65	-0.44%	4,108,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+9.69%). Worst month: Jun (-2.73%). Based on 5 years of daily data (2022–2026).

Jan+7.97%
Feb-0.15%
Mar-0.98%
Apr+4.52%
May+5.77%
Jun-2.73%
Jul+9.69%
Aug+1.04%
Sep+1.13%
Oct+3.07%
Nov+9.49%
Dec-0.11%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Swissquote Group Holding SA's (SQN.SW) latest close?

42.98 on 2026-08-07, from the Closelook data lake's daily price record.

What is SQN.SW's 52-week high and low?

57.65 high and 36.20 low over the trailing 52 weeks, as of 2026-08-07.

What is Swissquote Group Holding SA's strongest and weakest month historically?

Historically, SQN.SW's strongest calendar month has been Jul (average +9.69%) and its weakest Jun (average -2.73%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.