Serica Energy plc SQZZF
2.82 USD 0.00 (+0.00%)
Regular-session close
3.15 Day range 3.15
1.30 52-week range 3.67
- YTD
- +41.00%
- 1 year
- +6.42%
SQZZF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | -0.33 | -10.48% | 200 |
| Nov 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | -0.16 | -4.83% | 100 |
| Nov 4, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 3.20 | 3.34 | 3.20 | 3.31 | -0.13 | -3.78% | 11,800 |
| Nov 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | -0.06 | -1.71% | 100 |
| Oct 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 2,000 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | -0.02 | -0.57% | 2,000 |
| Oct 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | +0.26 | +7.98% | 100 |
| Oct 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | -0.26 | -7.39% | 2,600 |
| Oct 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 3.57 | 3.57 | 3.52 | 3.52 | -0.15 | -4.09% | 61,200 |
| Sep 23, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 3.47 | 3.67 | 3.47 | 3.67 | +0.57 | +18.39% | 27,900 |
| Sep 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | -0.25 | -7.46% | 1,400 |
| Sep 16, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 3.04 | 3.35 | 3.04 | 3.35 | +0.65 | +24.07% | 400 |
| Aug 25, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00 | 0.00% | 10,000 |
| Aug 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | -0.70 | -20.59% | 200 |
| Aug 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | +1.24 | +57.41% | 2,600 |
| Aug 14, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the SQZZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.