Square (NY: SQ )

227.75 USD -5.04 (-2.17%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 79.73 81.95 79.34 81.08 8,329,100 +1.46(+1.83%)
May 28, 2020 81.02 82.32 79.00 79.62 9,940,403 -1.40(-1.73%)
May 27, 2020 80.04 81.14 76.02 81.02 11,626,828 +0.07(+0.09%)
May 26, 2020 83.98 84.09 80.50 80.95 9,677,454 -0.54(-0.66%)
May 22, 2020 81.23 82.49 80.83 81.49 6,262,000 +0.00(+0.00%)
May 21, 2020 79.50 81.70 78.76 81.49 10,069,840 -0.55(-0.67%)
May 20, 2020 81.50 83.10 80.52 82.04 10,150,669 +2.79(+3.52%)
May 19, 2020 76.45 82.14 76.25 79.25 14,220,332 +2.62(+3.42%)
May 18, 2020 78.70 81.35 76.44 76.63 16,235,762 -3.63(-4.52%)
May 15, 2020 77.75 81.13 76.65 80.26 16,311,900 +2.06(+2.63%)
May 14, 2020 72.17 78.25 71.07 78.20 16,031,657 +4.41(+5.98%)
May 13, 2020 75.32 75.80 70.82 73.79 13,965,262 -1.42(-1.89%)
May 12, 2020 76.00 77.39 74.31 75.21 17,007,183 +0.31(+0.41%)
May 11, 2020 75.70 75.90 74.36 74.90 12,713,076 -1.15(-1.51%)
May 08, 2020 72.04 76.40 72.00 76.05 20,041,100 +1.43(+1.92%)
May 07, 2020 69.86 76.80 69.58 74.62 31,018,089 +6.52(+9.57%)
May 06, 2020 67.32 69.81 67.12 68.10 16,160,056 +1.41(+2.11%)
May 05, 2020 66.00 68.59 65.21 66.69 12,002,979 +3.00(+4.71%)
May 04, 2020 61.34 64.17 61.09 63.69 7,554,304 +0.69(+1.10%)
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.