Square (NY: SQ )

177.69 USD +1.76 (+1.00%)
Streaming Delayed Price Updated: 7:24 AM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 164.47 166.19 161.23 162.55 6,553,710 -2.26(-1.37%)
Sep 29, 2020 164.00 167.56 163.13 164.81 12,083,598 +4.05(+2.52%)
Sep 28, 2020 160.49 164.50 158.23 160.76 10,273,774 +3.04(+1.93%)
Sep 25, 2020 153.06 158.98 151.75 157.72 8,782,700 +5.41(+3.55%)
Sep 24, 2020 151.01 155.92 148.00 152.31 13,200,023 +2.72(+1.82%)
Sep 23, 2020 155.87 157.98 147.80 149.59 8,853,361 -6.00(-3.86%)
Sep 22, 2020 152.82 156.34 148.59 155.59 11,181,372 +4.47(+2.96%)
Sep 21, 2020 140.42 151.98 139.31 151.12 12,655,949 +6.11(+4.21%)
Sep 18, 2020 147.37 149.13 141.64 145.01 8,886,500 -0.63(-0.43%)
Sep 17, 2020 146.27 147.69 142.24 145.64 11,966,609 -5.41(-3.58%)
Sep 16, 2020 155.20 159.00 149.88 151.05 10,204,227 -4.70(-3.02%)
Sep 15, 2020 146.13 158.50 146.13 155.75 18,527,116 +11.35(+7.86%)
Sep 14, 2020 140.07 145.40 138.81 144.40 7,748,459 +6.95(+5.06%)
Sep 11, 2020 143.91 143.91 134.26 137.45 8,428,400 -3.62(-2.57%)
Sep 10, 2020 147.02 148.54 139.82 141.07 6,704,595 -3.14(-2.18%)
Sep 09, 2020 145.65 145.65 139.25 144.21 9,455,116 +5.10(+3.67%)
Sep 08, 2020 137.01 146.14 136.89 139.11 10,664,358 -7.28(-4.97%)
Sep 04, 2020 149.63 152.22 134.00 146.39 17,995,100 -6.47(-4.23%)
Sep 03, 2020 157.00 157.23 149.51 152.86 16,387,610 -10.02(-6.15%)
Sep 02, 2020 170.60 170.61 158.11 162.88 11,204,272 -3.78(-2.27%)
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.