Square (NY: SQ )

211.70 USD +8.80 (+4.34%)
Streaming Delayed Price Updated: 2:34 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 75.80 76.38 74.33 74.69 7,514,100 -1.41(-1.85%)
Jan 30, 2020 75.42 76.39 74.06 76.10 8,719,416 +0.75(+1.00%)
Jan 29, 2020 74.50 77.07 74.24 75.35 11,946,695 +0.55(+0.74%)
Jan 28, 2020 71.47 74.98 71.03 74.80 15,589,603 +3.75(+5.28%)
Jan 27, 2020 68.39 72.45 68.34 71.05 11,072,144 -0.09(-0.13%)
Jan 24, 2020 70.63 71.92 70.02 71.14 10,976,600 +1.85(+2.67%)
Jan 23, 2020 68.86 69.44 67.55 69.29 4,548,441 +0.60(+0.87%)
Jan 22, 2020 68.92 70.05 68.69 68.69 4,908,773 +0.38(+0.56%)
Jan 21, 2020 69.20 69.62 68.31 68.31 4,907,303 -1.07(-1.54%)
Jan 17, 2020 69.84 70.30 69.19 69.38 4,960,100 -0.14(-0.20%)
Jan 16, 2020 70.95 71.00 69.19 69.52 6,066,561 -0.84(-1.19%)
Jan 15, 2020 68.54 71.00 68.50 70.36 9,187,134 +2.19(+3.21%)
Jan 14, 2020 68.99 69.28 68.10 68.17 6,076,414 -0.49(-0.71%)
Jan 13, 2020 68.24 69.05 67.82 68.66 9,763,816 +0.67(+0.99%)
Jan 10, 2020 68.46 69.51 67.89 67.99 6,706,400 +0.06(+0.09%)
Jan 09, 2020 68.22 68.31 66.70 67.93 8,739,144 +0.33(+0.49%)
Jan 08, 2020 64.56 68.00 64.15 67.60 11,899,268 +3.01(+4.66%)
Jan 07, 2020 64.57 65.49 63.66 64.59 10,383,543 +2.02(+3.23%)
Jan 06, 2020 61.36 62.58 61.13 62.57 5,902,659 -0.43(-0.68%)
Jan 03, 2020 62.59 63.27 62.33 63.00 5,092,900 -0.83(-1.30%)
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.