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 (%)
Dec 31, 2020 217.64 217.64 217.64 9,813,055 -3.40(-1.54%)
Dec 30, 2020 215.94 221.51 214.07 221.04 9,813,055 +7.04(+3.29%)
Dec 29, 2020 223.88 224.59 208.81 214.00 15,419,062 -9.34(-4.18%)
Dec 28, 2020 232.38 232.95 219.65 223.34 11,620,584 -4.94(-2.16%)
Dec 24, 2020 234.23 236.00 225.90 228.28 8,411,200 -2.40(-1.04%)
Dec 23, 2020 241.36 241.82 230.58 230.68 13,457,558 -10.90(-4.51%)
Dec 22, 2020 236.50 243.38 236.00 241.58 9,412,702 +8.08(+3.46%)
Dec 21, 2020 236.01 241.85 232.26 233.50 11,139,704 -1.95(-0.83%)
Dec 18, 2020 235.00 236.37 231.10 235.45 8,099,500 +4.71(+2.04%)
Dec 17, 2020 230.00 237.09 227.70 230.74 10,420,835 +3.66(+1.61%)
Dec 16, 2020 223.86 227.96 220.03 227.08 8,198,962 +7.09(+3.22%)
Dec 15, 2020 218.41 221.72 216.73 219.99 5,709,200 +4.13(+1.91%)
Dec 14, 2020 218.01 220.43 214.50 215.86 7,369,023 -0.73(-0.34%)
Dec 11, 2020 218.26 222.20 213.17 216.59 7,914,500 -0.66(-0.30%)
Dec 10, 2020 205.39 217.61 203.57 217.25 7,905,558 +10.21(+4.93%)
Dec 09, 2020 213.96 220.50 205.01 207.04 11,115,568 -5.97(-2.80%)
Dec 08, 2020 213.33 213.90 208.25 213.01 5,365,528 +0.43(+0.20%)
Dec 07, 2020 209.79 213.66 208.25 212.58 5,885,851 +4.43(+2.13%)
Dec 04, 2020 206.29 209.75 203.58 208.15 6,566,100 +2.62(+1.27%)
Dec 03, 2020 207.00 208.69 204.05 205.53 6,903,299 +3.53(+1.75%)
Dec 02, 2020 199.50 204.06 195.13 202.00 10,474,484 -1.00(-0.49%)
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.