Square (NY: SQ )

213.16 USD +10.26 (+5.06%)
Streaming Delayed Price Updated: 11:22 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 70.03 73.86 69.98 71.35 15,667,756 -0.18(-0.25%)
Jan 30, 2019 71.01 71.60 68.72 71.53 18,687,226 +2.97(+4.33%)
Jan 29, 2019 72.26 72.43 68.05 68.56 32,339,566 -7.66(-10.05%)
Jan 28, 2019 75.39 77.01 74.12 76.22 15,667,818 -1.75(-2.24%)
Jan 25, 2019 74.90 78.15 74.50 77.97 25,132,200 +4.03(+5.45%)
Jan 24, 2019 69.37 74.03 69.30 73.94 24,576,301 +4.84(+7.00%)
Jan 23, 2019 69.58 70.59 68.02 69.10 17,841,144 +1.25(+1.84%)
Jan 22, 2019 71.61 71.75 67.27 67.85 19,121,523 -4.39(-6.08%)
Jan 18, 2019 69.70 72.26 69.24 72.24 22,074,100 +3.40(+4.94%)
Jan 17, 2019 66.10 69.70 65.95 68.84 20,955,720 +2.94(+4.46%)
Jan 16, 2019 66.34 67.63 65.23 65.90 13,328,789 -0.06(-0.09%)
Jan 15, 2019 65.14 66.77 64.86 65.96 12,089,149 +0.78(+1.20%)
Jan 14, 2019 64.72 65.72 63.74 65.18 12,348,183 -1.05(-1.59%)
Jan 11, 2019 65.69 67.64 65.22 66.23 14,448,200 +0.13(+0.20%)
Jan 10, 2019 64.75 66.20 63.72 66.10 13,543,086 +0.17(+0.26%)
Jan 09, 2019 63.30 66.90 62.56 65.93 20,984,100 +2.81(+4.45%)
Jan 08, 2019 62.60 63.80 61.15 63.12 21,481,905 +2.40(+3.95%)
Jan 07, 2019 59.00 61.29 58.05 60.72 18,136,914 +2.54(+4.37%)
Jan 04, 2019 54.40 59.66 53.86 58.18 30,228,600 +5.76(+10.99%)
Jan 03, 2019 55.58 56.73 52.26 52.42 19,054,543 -4.78(-8.36%)
Jan 02, 2019 54.10 57.83 53.56 57.20 13,394,395 +1.11(+1.98%)
Dec 31, 2018 56.44 57.35 55.46 56.09 13,258,700 +0.22(+0.39%)
Dec 28, 2018 56.70 57.10 54.92 55.87 18,413,300 -0.28(-0.50%)
Dec 27, 2018 54.44 56.37 52.51 56.15 20,213,794 +0.83(+1.50%)
Dec 26, 2018 51.19 55.47 50.40 55.32 19,511,614 +4.60(+9.07%)
Dec 24, 2018 50.38 52.50 49.82 50.72 11,331,800 -1.79(-3.41%)
Dec 21, 2018 55.14 55.98 52.15 52.51 24,945,100 -3.39(-6.06%)
Dec 20, 2018 58.10 59.90 53.76 55.90 24,729,002 -3.13(-5.30%)
Dec 19, 2018 60.00 62.49 58.81 59.03 18,687,145 -0.89(-1.49%)
Dec 18, 2018 59.17 60.99 58.31 59.92 16,070,195 +1.30(+2.22%)
Dec 17, 2018 61.08 61.86 58.18 58.62 16,489,131 -3.52(-5.66%)
Dec 14, 2018 61.94 63.94 61.00 62.14 10,528,100 -0.76(-1.21%)
Dec 13, 2018 63.97 64.40 62.13 62.90 10,702,733 -0.75(-1.18%)
Dec 12, 2018 63.00 65.69 62.78 63.65 15,956,269 +1.87(+3.03%)
Dec 11, 2018 64.85 65.75 61.14 61.78 17,857,625 -1.60(-2.52%)
Dec 10, 2018 59.77 64.13 59.75 63.38 18,264,506 +2.60(+4.28%)
Dec 07, 2018 64.94 66.09 59.00 60.78 20,672,200 -4.91(-7.47%)
Dec 06, 2018 61.51 65.70 60.20 65.69 23,225,344 +2.18(+3.43%)
Dec 04, 2018 70.05 70.80 63.27 63.51 31,179,600 -8.44(-11.73%)
Dec 03, 2018 73.07 73.09 71.07 71.95 16,194,427 +2.11(+3.02%)
Nov 30, 2018 69.40 70.68 68.40 69.84 12,218,000 -0.06(-0.09%)
Nov 29, 2018 69.44 70.72 67.55 69.90 13,892,363 +0.01(+0.01%)
Nov 28, 2018 67.01 70.10 65.43 69.89 16,462,259 +4.01(+6.09%)
Nov 27, 2018 65.59 67.30 65.12 65.88 9,591,556 -0.64(-0.96%)
Nov 26, 2018 64.80 66.90 63.78 66.52 12,613,241 +3.05(+4.81%)
Nov 23, 2018 61.67 64.00 61.53 63.47 6,010,500 +0.85(+1.36%)
Nov 21, 2018 62.62 62.62 62.62 0 +0.80(+1.29%)
Nov 20, 2018 56.00 63.58 55.37 61.82 34,832,216 -1.15(-1.83%)
Nov 19, 2018 70.09 70.40 62.70 62.97 22,383,711 -7.62(-10.79%)
Nov 16, 2018 71.51 73.20 69.94 70.59 13,311,300 -3.01(-4.09%)
Nov 15, 2018 70.19 74.22 69.06 73.60 12,232,745 +3.79(+5.43%)
Nov 14, 2018 72.45 73.42 68.51 69.81 14,222,460 -2.04(-2.84%)
Nov 13, 2018 70.29 72.80 68.50 71.85 18,469,933 +2.02(+2.89%)
Nov 12, 2018 73.01 73.80 67.21 69.83 19,950,548 -3.44(-4.69%)
Nov 09, 2018 73.10 74.60 71.50 73.27 17,267,000 -1.96(-2.61%)
Nov 08, 2018 79.43 80.60 73.66 75.23 35,785,634 -7.46(-9.02%)
Nov 07, 2018 78.52 83.00 78.44 82.69 23,949,770 +5.38(+6.96%)
Nov 06, 2018 76.91 79.37 76.27 77.31 18,544,212 +2.30(+3.07%)
Nov 05, 2018 76.87 76.97 72.22 75.01 16,816,700 -2.75(-3.54%)
Nov 02, 2018 76.77 79.94 76.32 77.76 13,561,600 +1.02(+1.33%)
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.