Square (NY: SQ )

212.68 USD +9.78 (+4.82%)
Streaming Delayed Price Updated: 1:39 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.97 47.50 45.80 46.91 15,221,005 +1.39(+3.05%)
Jan 30, 2018 44.42 45.94 42.56 45.52 10,217,392 +0.09(+0.20%)
Jan 29, 2018 46.08 46.25 44.90 45.43 7,632,982 -0.54(-1.17%)
Jan 26, 2018 45.50 46.25 44.85 45.97 11,110,108 +0.85(+1.88%)
Jan 25, 2018 44.83 45.49 44.03 45.12 9,028,883 +0.80(+1.81%)
Jan 24, 2018 45.22 45.82 43.04 44.32 13,984,061 -0.69(-1.53%)
Jan 23, 2018 45.06 45.67 43.51 45.01 19,986,809 -0.28(-0.62%)
Jan 22, 2018 42.80 45.44 42.76 45.29 27,160,128 +2.73(+6.41%)
Jan 19, 2018 42.17 42.98 41.66 42.56 24,141,608 +2.29(+5.69%)
Jan 18, 2018 40.29 41.08 40.02 40.27 9,829,494 +0.21(+0.52%)
Jan 17, 2018 39.32 40.31 39.22 40.06 10,942,863 +0.74(+1.88%)
Jan 16, 2018 41.15 41.25 38.67 39.32 17,317,577 -1.93(-4.68%)
Jan 12, 2018 41.25 41.25 41.25 0 -1.05(-2.48%)
Jan 11, 2018 41.03 43.00 41.03 42.30 21,013,665 +1.46(+3.57%)
Jan 10, 2018 40.62 41.20 40.00 40.84 11,262,824 -0.04(-0.10%)
Jan 09, 2018 40.45 41.48 39.25 40.88 14,704,157 +0.12(+0.29%)
Jan 08, 2018 41.00 41.91 39.81 40.76 26,615,370 -0.38(-0.92%)
Jan 05, 2018 38.39 41.15 38.19 41.14 31,102,014 +3.04(+7.98%)
Jan 04, 2018 38.30 38.66 37.40 38.10 20,458,153 +0.79(+2.12%)
Jan 03, 2018 36.43 37.36 36.05 37.31 11,569,651 +1.14(+3.15%)
Jan 02, 2018 34.70 36.24 34.68 36.17 11,228,572 +1.50(+4.33%)
Dec 29, 2017 34.67 34.67 34.67 0 -0.46(-1.31%)
Dec 28, 2017 35.92 36.10 34.96 35.13 8,208,443 -0.62(-1.73%)
Dec 27, 2017 35.01 36.09 35.01 35.75 9,556,713 +0.70(+2.00%)
Dec 26, 2017 35.00 35.50 34.72 35.05 7,123,837 -0.09(-0.26%)
Dec 22, 2017 35.07 35.33 34.14 35.14 14,382,353 -0.73(-2.04%)
Dec 21, 2017 35.68 36.47 35.66 35.87 9,666,811 +0.21(+0.59%)
Dec 20, 2017 36.98 37.04 35.58 35.66 14,004,679 -1.26(-3.41%)
Dec 19, 2017 38.10 38.10 36.52 36.92 12,005,139 -0.83(-2.20%)
Dec 18, 2017 37.41 38.00 37.22 37.75 11,886,461 +0.72(+1.94%)
Dec 15, 2017 37.30 37.65 36.87 37.03 12,932,032 +0.02(+0.05%)
Dec 14, 2017 35.85 37.54 35.80 37.01 20,926,961 +0.82(+2.27%)
Dec 13, 2017 38.17 38.44 36.07 36.19 25,364,618 -1.89(-4.96%)
Dec 12, 2017 38.07 39.64 37.93 38.08 18,823,049 -0.22(-0.57%)
Dec 11, 2017 38.15 38.68 37.70 38.30 15,749,610 +0.21(+0.55%)
Dec 08, 2017 39.61 39.79 37.94 38.09 20,917,818 -0.64(-1.65%)
Dec 07, 2017 39.33 39.46 37.96 38.73 23,681,704 +1.12(+2.98%)
Dec 06, 2017 37.73 39.74 37.27 37.61 28,803,233 +0.01(+0.03%)
Dec 05, 2017 36.75 38.59 36.74 37.60 21,270,487 +0.73(+1.98%)
Dec 04, 2017 38.41 38.69 35.91 36.87 29,552,913 -1.35(-3.53%)
Dec 01, 2017 39.34 39.55 37.75 38.22 25,390,126 -1.00(-2.55%)
Nov 30, 2017 39.27 40.73 38.82 39.22 39,188,217 +0.09(+0.23%)
Nov 29, 2017 43.20 43.39 37.18 39.13 52,048,016 -3.42(-8.04%)
Nov 28, 2017 39.89 44.05 39.51 42.55 56,295,514 +1.53(+3.73%)
Nov 27, 2017 47.21 47.40 40.37 41.02 76,338,950 -7.84(-16.05%)
Nov 24, 2017 49.40 49.55 48.11 48.86 16,562,670 +0.05(+0.10%)
Nov 22, 2017 46.81 49.55 46.10 48.81 44,557,632 +0.75(+1.56%)
Nov 21, 2017 46.00 48.23 45.70 48.06 28,607,460 +2.85(+6.30%)
Nov 20, 2017 44.99 46.06 44.58 45.21 28,622,632 +1.03(+2.33%)
Nov 17, 2017 42.49 45.74 42.44 44.18 39,206,539 +2.28(+5.44%)
Nov 16, 2017 40.95 41.97 40.52 41.90 19,864,096 +1.24(+3.05%)
Nov 15, 2017 41.15 41.80 40.17 40.66 20,582,227 +0.92(+2.32%)
Nov 14, 2017 39.98 40.50 39.51 39.74 11,561,971 -0.24(-0.60%)
Nov 13, 2017 39.13 40.19 38.31 39.98 14,396,876 +0.77(+1.96%)
Nov 10, 2017 37.65 39.73 37.39 39.21 19,473,500 +1.25(+3.29%)
Nov 09, 2017 36.45 38.01 34.83 37.96 23,492,588 +1.25(+3.41%)
Nov 08, 2017 36.94 37.16 36.00 36.71 13,334,465 -0.05(-0.14%)
Nov 07, 2017 37.69 37.69 36.29 36.76 10,518,510 -0.42(-1.13%)
Nov 06, 2017 37.31 37.75 36.80 37.18 8,501,300 +0.29(+0.79%)
Nov 03, 2017 36.23 36.98 35.91 36.89 6,615,572 +0.82(+2.27%)
Nov 02, 2017 35.87 36.36 34.76 36.07 8,883,731 -0.40(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.