Square (NY: SQ )

265.20 USD +3.55 (+1.36%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 60.96 62.28 60.85 61.95 7,357,248 +1.20(+1.98%)
Sep 27, 2019 60.98 61.65 59.93 60.75 10,700,900 -0.05(-0.08%)
Sep 26, 2019 60.04 61.15 59.83 60.80 16,723,326 +2.29(+3.91%)
Sep 25, 2019 57.42 58.89 56.23 58.51 10,185,146 +1.01(+1.76%)
Sep 24, 2019 56.85 58.75 54.41 57.50 19,629,887 +0.74(+1.30%)
Sep 23, 2019 57.07 57.45 56.39 56.76 8,960,170 -1.09(-1.88%)
Sep 20, 2019 59.00 59.14 56.92 57.85 9,323,800 -1.18(-2.00%)
Sep 19, 2019 59.96 60.18 58.41 59.03 7,159,159 -0.72(-1.21%)
Sep 18, 2019 59.99 60.42 58.76 59.75 8,693,255 +0.15(+0.25%)
Sep 17, 2019 60.20 60.70 59.15 59.60 9,440,631 +0.35(+0.59%)
Sep 16, 2019 57.34 59.63 57.24 59.25 12,391,798 +0.96(+1.65%)
Sep 13, 2019 57.18 58.85 55.91 58.29 11,657,400 +0.50(+0.87%)
Sep 12, 2019 59.50 59.86 57.75 57.79 15,284,420 -1.41(-2.38%)
Sep 11, 2019 60.85 60.85 58.91 59.20 11,526,525 -1.35(-2.23%)
Sep 10, 2019 60.72 62.10 59.45 60.55 9,387,447 -0.92(-1.50%)
Sep 09, 2019 62.55 62.73 59.07 61.47 11,680,580 -0.53(-0.85%)
Sep 06, 2019 63.50 63.85 61.89 62.00 4,744,100 -1.02(-1.62%)
Sep 05, 2019 61.88 63.47 61.67 63.02 8,161,318 +1.85(+3.02%)
Sep 04, 2019 61.75 62.69 60.77 61.17 6,654,329 +0.04(+0.07%)
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.