Square (NY: SQ )

243.64 USD -1.47 (-0.60%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.32 17.42 17.22 17.28 2,356,270 -0.04(-0.23%)
Mar 30, 2017 17.25 17.39 17.12 17.32 4,580,854 +0.10(+0.58%)
Mar 29, 2017 17.22 17.59 17.19 17.22 5,381,470 -0.01(-0.06%)
Mar 28, 2017 17.38 17.50 16.92 17.23 7,385,346 -0.02(-0.12%)
Mar 27, 2017 16.37 17.27 16.22 17.25 6,934,536 +0.66(+3.98%)
Mar 24, 2017 16.75 16.94 16.47 16.59 4,008,488 -0.02(-0.12%)
Mar 23, 2017 16.40 17.03 16.40 16.61 6,408,698 +0.20(+1.22%)
Mar 22, 2017 16.46 16.57 16.11 16.41 5,054,249 -0.10(-0.61%)
Mar 21, 2017 17.25 17.28 16.40 16.51 6,528,111 -0.73(-4.23%)
Mar 20, 2017 17.28 17.37 17.17 17.24 4,595,989 -0.04(-0.23%)
Mar 17, 2017 17.18 17.34 17.06 17.28 5,685,873 +0.07(+0.41%)
Mar 16, 2017 17.00 17.28 17.00 17.21 8,838,380 +0.26(+1.53%)
Mar 15, 2017 16.80 17.00 16.74 16.95 4,548,747 +0.18(+1.07%)
Mar 14, 2017 16.95 16.95 16.64 16.77 3,950,472 -0.16(-0.95%)
Mar 13, 2017 16.91 17.09 16.83 16.93 3,717,778 +0.02(+0.12%)
Mar 10, 2017 17.14 17.18 16.83 16.91 4,865,642 -0.16(-0.94%)
Mar 09, 2017 16.85 17.20 16.70 17.07 5,693,724 +0.24(+1.43%)
Mar 08, 2017 16.76 17.00 16.70 16.83 3,871,065 +0.07(+0.42%)
Mar 07, 2017 16.90 16.90 16.50 16.76 5,762,731 -0.10(-0.59%)
Mar 06, 2017 16.91 17.16 16.71 16.86 6,005,533 -0.03(-0.18%)
Mar 03, 2017 16.83 17.20 16.57 16.89 13,050,544 -0.10(-0.59%)
Mar 02, 2017 17.20 17.35 16.98 16.99 7,292,525 -0.23(-1.34%)
Mar 01, 2017 17.53 17.64 17.06 17.22 13,023,431 -0.10(-0.58%)
Feb 28, 2017 17.79 17.79 17.27 17.32 12,769,376 -0.61(-3.40%)
Feb 27, 2017 17.42 18.17 17.31 17.93 12,647,363 +0.50(+2.87%)
Feb 24, 2017 16.95 17.63 16.90 17.43 15,892,263 +0.28(+1.63%)
Feb 23, 2017 16.67 17.75 16.32 17.15 43,939,373 +2.11(+14.03%)
Feb 22, 2017 14.75 15.21 14.60 15.04 12,241,147 +0.41(+2.80%)
Feb 21, 2017 14.63 14.66 14.34 14.63 6,030,961 +0.16(+1.11%)
Feb 17, 2017 14.47 14.47 14.47 0 +0.58(+4.18%)
Feb 16, 2017 14.30 14.35 13.84 13.89 5,931,289 -0.42(-2.94%)
Feb 15, 2017 14.31 14.41 14.21 14.31 4,068,756 -0.02(-0.14%)
Feb 14, 2017 14.47 14.52 14.03 14.33 5,903,867 -0.17(-1.17%)
Feb 13, 2017 14.65 15.04 14.45 14.50 7,216,869 -0.11(-0.75%)
Feb 10, 2017 14.74 14.74 14.53 14.61 2,160,530 -0.12(-0.81%)
Feb 09, 2017 14.47 14.74 14.47 14.73 2,548,295 +0.26(+1.80%)
Feb 08, 2017 14.44 14.55 14.35 14.47 2,586,244 +0.07(+0.49%)
Feb 07, 2017 14.38 14.50 14.26 14.40 3,085,589 +0.00(+0.00%)
Feb 06, 2017 14.29 14.50 14.03 14.40 3,157,366 +0.12(+0.84%)
Feb 03, 2017 14.29 14.44 14.11 14.28 3,632,456 -0.08(-0.56%)
Feb 02, 2017 14.25 14.50 14.19 14.36 2,376,156 +0.00(+0.00%)
Feb 01, 2017 14.49 14.56 14.18 14.36 4,678,993 -0.26(-1.78%)
Jan 31, 2017 14.40 14.77 14.37 14.62 3,124,127 +0.17(+1.18%)
Jan 30, 2017 14.46 14.49 14.18 14.45 2,422,175 -0.08(-0.55%)
Jan 27, 2017 14.47 14.55 14.27 14.53 2,320,034 +0.12(+0.83%)
Jan 26, 2017 14.50 14.63 14.13 14.41 4,309,366 -0.19(-1.30%)
Jan 25, 2017 14.69 14.99 14.52 14.60 3,234,107 -0.06(-0.41%)
Jan 24, 2017 14.61 14.75 14.43 14.66 3,651,506 +0.05(+0.34%)
Jan 23, 2017 14.90 14.96 14.57 14.61 3,881,561 -0.28(-1.88%)
Jan 20, 2017 14.75 15.00 14.71 14.89 3,153,304 +0.16(+1.09%)
Jan 19, 2017 14.64 14.89 14.60 14.73 2,511,796 +0.09(+0.61%)
Jan 18, 2017 14.80 14.84 14.62 14.64 8,075,779 -0.05(-0.34%)
Jan 17, 2017 14.69 14.77 14.55 14.69 3,198,792 -0.06(-0.41%)
Jan 13, 2017 14.75 14.75 14.75 0 +0.01(+0.07%)
Jan 12, 2017 14.84 14.88 14.54 14.74 2,324,832 -0.16(-1.07%)
Jan 11, 2017 14.95 14.99 14.71 14.90 3,952,588 -0.01(-0.07%)
Jan 10, 2017 15.09 15.49 14.70 14.91 6,739,895 -0.15(-1.00%)
Jan 09, 2017 14.98 15.20 14.85 15.06 4,959,556 +0.06(+0.40%)
Jan 06, 2017 14.56 15.07 14.53 15.00 6,382,850 +0.44(+3.02%)
Jan 05, 2017 14.25 14.61 14.01 14.56 5,779,832 +0.31(+2.18%)
Jan 04, 2017 13.86 14.26 13.72 14.25 4,977,442 +0.44(+3.19%)
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.