Square (NY: SQ )

212.92 USD +10.02 (+4.94%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 103.50 105.30 102.89 104.94 7,602,766 +1.26(+1.22%)
Jun 29, 2020 105.15 105.28 101.22 103.68 9,207,874 -0.62(-0.59%)
Jun 26, 2020 105.03 107.84 102.52 104.30 19,759,100 -0.48(-0.46%)
Jun 25, 2020 102.46 106.15 101.29 104.78 13,560,187 +3.90(+3.87%)
Jun 24, 2020 104.00 105.75 98.93 100.88 13,244,572 -3.87(-3.69%)
Jun 23, 2020 105.00 106.36 103.05 104.75 14,032,871 +0.53(+0.51%)
Jun 22, 2020 99.74 105.46 99.25 104.22 17,111,258 +6.24(+6.37%)
Jun 19, 2020 100.10 102.26 97.92 97.98 13,879,700 -0.29(-0.30%)
Jun 18, 2020 97.00 98.65 95.82 98.27 8,745,530 +1.24(+1.28%)
Jun 17, 2020 94.78 100.00 94.70 97.03 17,104,717 +2.29(+2.42%)
Jun 16, 2020 93.07 95.87 92.56 94.74 13,019,640 +3.74(+4.11%)
Jun 15, 2020 84.79 91.30 84.06 91.00 9,806,726 +4.28(+4.94%)
Jun 12, 2020 89.02 89.18 84.25 86.72 9,937,200 +0.63(+0.73%)
Jun 11, 2020 87.75 90.00 85.77 86.09 14,749,045 -5.82(-6.33%)
Jun 10, 2020 90.26 92.97 89.50 91.91 9,468,780 +2.38(+2.66%)
Jun 09, 2020 89.02 91.65 87.87 89.53 7,745,836 -0.09(-0.10%)
Jun 08, 2020 90.50 91.23 88.03 89.62 8,744,427 -0.31(-0.34%)
Jun 05, 2020 90.00 91.45 88.07 89.93 11,127,600 +2.21(+2.52%)
Jun 04, 2020 90.96 92.96 86.19 87.72 13,363,793 -4.25(-4.62%)
Jun 03, 2020 88.00 92.55 87.09 91.97 17,084,042 +3.97(+4.51%)
Jun 02, 2020 82.96 88.27 82.38 88.00 18,353,234 +5.28(+6.38%)
Jun 01, 2020 81.00 83.42 80.12 82.72 8,707,287 +1.64(+2.02%)
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 14,219,299 +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 16,160,856 +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%)
May 01, 2020 62.84 63.91 61.44 63.00 10,042,400 -2.14(-3.29%)
Apr 30, 2020 65.00 66.89 64.72 65.14 10,517,673 -0.63(-0.96%)
Apr 29, 2020 63.44 66.72 63.39 65.77 14,377,422 +4.02(+6.51%)
Apr 28, 2020 64.17 65.03 60.90 61.75 11,849,005 -1.80(-2.83%)
Apr 27, 2020 63.61 64.24 61.81 63.55 10,237,746 +1.54(+2.48%)
Apr 24, 2020 62.23 62.56 61.04 62.01 9,628,400 +0.19(+0.31%)
Apr 23, 2020 61.31 63.50 60.92 61.82 13,096,398 +0.86(+1.41%)
Apr 22, 2020 59.35 61.25 58.01 60.96 13,448,685 +3.56(+6.20%)
Apr 21, 2020 60.00 60.44 56.86 57.40 15,323,780 -3.66(-5.99%)
Apr 20, 2020 59.44 63.59 59.15 61.06 14,334,659 -0.03(-0.05%)
Apr 17, 2020 59.50 61.44 58.70 61.09 14,044,700 +3.77(+6.58%)
Apr 16, 2020 58.10 59.30 56.63 57.32 19,829,262 -4.06(-6.61%)
Apr 15, 2020 59.67 61.76 59.33 61.38 12,461,894 -1.03(-1.65%)
Apr 14, 2020 60.02 62.61 59.61 62.41 17,888,460 +2.99(+5.03%)
Apr 13, 2020 60.10 60.10 56.12 59.42 15,187,922 +0.21(+0.35%)
Apr 09, 2020 58.88 64.94 58.50 59.21 30,870,800 +2.17(+3.80%)
Apr 08, 2020 51.81 57.75 51.81 57.04 24,766,734 +6.73(+13.38%)
Apr 07, 2020 54.78 54.91 49.70 50.31 17,089,580 -0.11(-0.22%)
Apr 06, 2020 47.22 51.10 46.19 50.42 25,498,469 +6.70(+15.32%)
Apr 03, 2020 46.02 46.68 42.33 43.72 18,748,600 -2.16(-4.71%)
Apr 02, 2020 46.33 48.03 45.00 45.88 12,862,502 -0.93(-1.99%)
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.