Square (NY: SQ )

228.22 USD -9.09 (-3.83%)
Streaming Delayed Price Updated: 1:51 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.90 26.49 25.87 26.11 5,352,023 +0.35(+1.36%)
Aug 30, 2017 25.43 25.91 25.18 25.76 4,453,294 +0.72(+2.88%)
Aug 29, 2017 24.76 25.10 24.64 25.04 3,640,625 +0.13(+0.52%)
Aug 28, 2017 25.11 25.15 24.80 24.91 3,553,893 -0.08(-0.32%)
Aug 25, 2017 25.85 25.88 24.92 24.99 5,619,917 -0.67(-2.61%)
Aug 24, 2017 25.70 25.85 25.35 25.66 4,733,624 +0.18(+0.71%)
Aug 23, 2017 25.30 25.88 25.20 25.48 6,008,569 +0.14(+0.55%)
Aug 22, 2017 24.72 25.34 24.70 25.34 7,065,052 +0.88(+3.60%)
Aug 21, 2017 24.92 25.00 24.22 24.46 5,866,872 -0.37(-1.49%)
Aug 18, 2017 24.78 25.08 24.64 24.83 5,325,691 +0.29(+1.18%)
Aug 17, 2017 25.00 25.47 24.51 24.54 5,351,944 -0.45(-1.80%)
Aug 16, 2017 25.08 25.18 24.86 24.99 4,170,317 +0.16(+0.64%)
Aug 15, 2017 25.36 25.38 24.80 24.83 5,037,007 -0.37(-1.47%)
Aug 14, 2017 25.25 25.47 25.03 25.20 4,257,452 +0.38(+1.53%)
Aug 11, 2017 24.41 25.09 24.36 24.82 5,266,455 +0.17(+0.69%)
Aug 10, 2017 25.49 25.50 24.58 24.65 8,545,520 -0.94(-3.67%)
Aug 09, 2017 25.80 25.86 25.37 25.59 5,716,025 -0.43(-1.65%)
Aug 08, 2017 25.90 26.27 25.50 26.02 7,228,365 +0.34(+1.32%)
Aug 07, 2017 25.34 25.85 25.30 25.68 5,918,418 +0.47(+1.86%)
Aug 04, 2017 25.27 25.76 25.00 25.21 8,209,666 -0.01(-0.04%)
Aug 03, 2017 25.40 25.84 24.70 25.22 15,867,876 -1.24(-4.69%)
Aug 02, 2017 27.25 27.30 25.60 26.46 16,103,455 -0.35(-1.31%)
Aug 01, 2017 26.58 26.90 26.39 26.81 6,984,251 +0.46(+1.75%)
Jul 31, 2017 26.47 26.84 26.03 26.35 6,472,219 +0.15(+0.57%)
Jul 28, 2017 26.10 26.58 25.60 26.20 7,787,898 +0.28(+1.08%)
Jul 27, 2017 27.94 27.97 25.20 25.92 14,472,411 -1.39(-5.09%)
Jul 26, 2017 26.93 27.68 26.85 27.31 7,889,720 +0.42(+1.56%)
Jul 25, 2017 26.85 26.92 26.35 26.89 4,222,540 +0.14(+0.52%)
Jul 24, 2017 26.85 27.00 26.22 26.75 9,100,730 -0.10(-0.37%)
Jul 21, 2017 26.54 27.11 26.37 26.85 5,700,541 +0.46(+1.74%)
Jul 20, 2017 26.55 26.22 26.39 4,152,273 +0.03(+0.11%)
Jul 19, 2017 26.75 26.77 26.20 26.36 4,567,232 -0.23(-0.86%)
Jul 18, 2017 26.30 26.79 26.17 26.59 7,659,238 +0.40(+1.53%)
Jul 17, 2017 26.49 26.62 26.06 26.19 4,230,697 -0.14(-0.53%)
Jul 14, 2017 26.03 26.65 25.97 26.33 6,816,658 +0.35(+1.35%)
Jul 13, 2017 26.18 26.50 25.66 25.98 8,411,565 -0.23(-0.88%)
Jul 12, 2017 25.61 26.43 25.16 26.21 15,313,397 +0.77(+3.03%)
Jul 11, 2017 24.00 25.56 23.81 25.44 17,655,047 +1.50(+6.27%)
Jul 10, 2017 23.58 24.13 23.44 23.94 4,660,896 +0.35(+1.48%)
Jul 07, 2017 23.43 23.82 23.39 23.59 3,423,880 +0.37(+1.59%)
Jul 06, 2017 23.72 23.90 23.19 23.22 5,133,124 -0.54(-2.27%)
Jul 05, 2017 23.30 24.16 23.06 23.76 9,202,982 +0.93(+4.07%)
Jul 03, 2017 23.55 23.60 22.66 22.83 3,584,138 -0.63(-2.69%)
Jun 30, 2017 23.45 23.67 23.30 23.46 4,256,149 +0.06(+0.26%)
Jun 29, 2017 24.27 24.30 23.23 23.40 7,136,116 -0.90(-3.70%)
Jun 28, 2017 23.64 24.34 23.40 24.30 6,956,184 +0.98(+4.20%)
Jun 27, 2017 23.93 24.24 23.21 23.32 5,744,929 -0.61(-2.55%)
Jun 26, 2017 24.33 24.50 23.84 23.93 5,205,135 -0.24(-0.99%)
Jun 23, 2017 24.33 24.42 23.88 24.17 15,013,719 -0.11(-0.45%)
Jun 22, 2017 24.23 24.35 23.93 24.28 5,174,923 +0.12(+0.50%)
Jun 21, 2017 24.04 24.33 23.96 24.16 4,200,193 +0.31(+1.30%)
Jun 20, 2017 24.25 24.46 23.58 23.85 7,159,270 -0.35(-1.45%)
Jun 19, 2017 23.62 24.23 23.56 24.20 8,147,386 +0.64(+2.72%)
Jun 16, 2017 23.58 23.99 23.31 23.56 9,809,466 -0.43(-1.79%)
Jun 15, 2017 23.12 24.17 22.45 23.99 8,936,465 +0.52(+2.22%)
Jun 14, 2017 23.59 23.67 23.03 23.47 6,888,309 -0.01(-0.04%)
Jun 13, 2017 24.11 24.20 23.34 23.48 6,783,776 -0.12(-0.51%)
Jun 12, 2017 22.70 23.74 22.41 23.60 16,376,088 +0.57(+2.48%)
Jun 09, 2017 24.72 24.97 22.41 23.03 16,322,145 -1.75(-7.06%)
Jun 08, 2017 24.31 24.83 24.07 24.78 6,942,326 +0.49(+2.02%)
Jun 07, 2017 24.45 24.50 23.70 24.29 9,842,992 +0.08(+0.33%)
Jun 06, 2017 23.50 24.44 23.49 24.21 14,663,421 +0.82(+3.51%)
Jun 05, 2017 23.11 23.73 22.85 23.39 7,816,086 +0.19(+0.82%)
Jun 02, 2017 23.20 23.23 22.55 23.20 8,156,486 -0.03(-0.13%)
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.