Square (NY: SQ )

256.10 USD -6.98 (-2.65%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 69.34 69.60 68.94 69.12 2,478,400 -0.53(-0.76%)
Nov 27, 2019 68.94 69.73 68.40 69.65 4,417,800 +0.74(+1.07%)
Nov 26, 2019 69.13 69.44 67.93 68.91 9,981,080 +0.66(+0.97%)
Nov 25, 2019 68.32 69.53 68.09 68.25 9,599,252 +0.50(+0.74%)
Nov 22, 2019 67.49 68.07 67.03 67.75 5,804,100 +0.33(+0.49%)
Nov 21, 2019 67.17 67.67 66.28 67.42 7,862,460 +0.25(+0.37%)
Nov 20, 2019 66.36 67.75 66.02 67.17 9,595,898 +0.82(+1.24%)
Nov 19, 2019 65.70 66.50 65.14 66.35 6,884,172 +0.61(+0.93%)
Nov 18, 2019 64.50 66.38 64.23 65.74 7,409,066 +1.04(+1.61%)
Nov 15, 2019 63.20 64.72 63.10 64.70 7,794,300 +1.71(+2.71%)
Nov 14, 2019 61.65 63.00 61.35 62.99 7,406,794 +1.48(+2.41%)
Nov 13, 2019 61.30 62.14 60.85 61.51 5,577,749 -0.03(-0.05%)
Nov 12, 2019 63.88 63.99 60.82 61.54 11,284,198 -2.25(-3.53%)
Nov 11, 2019 61.88 64.89 61.88 63.79 12,711,109 +1.34(+2.15%)
Nov 08, 2019 63.18 63.45 61.33 62.45 11,649,900 -1.96(-3.04%)
Nov 07, 2019 61.91 66.60 60.54 64.41 25,969,302 +3.07(+5.00%)
Nov 06, 2019 61.33 61.93 60.58 61.34 12,734,034 +0.28(+0.46%)
Nov 05, 2019 62.50 62.55 59.91 61.06 8,537,428 -1.32(-2.12%)
Nov 04, 2019 63.30 63.83 62.36 62.38 6,040,676 -0.22(-0.35%)
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.