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 (%)
Feb 28, 2019 75.92 82.78 74.57 81.24 41,402,969 +1.92(+2.42%)
Feb 27, 2019 78.00 79.56 77.39 79.32 19,474,730 +1.37(+1.76%)
Feb 26, 2019 77.30 78.19 76.87 77.95 8,511,753 +0.82(+1.06%)
Feb 25, 2019 77.80 78.56 76.78 77.13 8,737,457 +1.05(+1.38%)
Feb 22, 2019 74.88 76.08 74.85 76.08 7,614,800 +1.65(+2.22%)
Feb 21, 2019 75.95 76.50 74.14 74.43 7,640,893 -1.54(-2.03%)
Feb 20, 2019 77.00 77.67 75.11 75.97 8,762,731 -0.67(-0.87%)
Feb 19, 2019 75.96 77.10 75.79 76.64 7,430,784 +1.00(+1.32%)
Feb 15, 2019 76.22 76.86 75.10 75.64 7,148,900 -0.03(-0.04%)
Feb 14, 2019 74.89 76.06 73.80 75.67 7,654,582 +0.04(+0.05%)
Feb 13, 2019 76.00 77.25 75.40 75.63 10,201,803 +0.04(+0.05%)
Feb 12, 2019 75.55 75.89 74.84 75.59 8,922,217 +1.27(+1.71%)
Feb 11, 2019 74.56 75.88 73.56 74.32 13,302,756 +0.83(+1.13%)
Feb 08, 2019 70.62 73.49 70.23 73.49 9,947,700 +1.54(+2.14%)
Feb 07, 2019 71.77 72.98 70.52 71.95 9,538,707 -0.72(-0.99%)
Feb 06, 2019 72.31 73.28 70.82 72.67 10,065,269 +0.39(+0.54%)
Feb 05, 2019 73.00 75.17 72.27 72.28 19,133,691 +0.53(+0.74%)
Feb 04, 2019 71.00 72.62 70.40 71.75 10,572,179 +0.95(+1.34%)
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.