Square (NY: SQ )

211.45 USD +8.55 (+4.21%)
Streaming Delayed Price Updated: 2:15 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.700 9.010 8.580 8.770 1,986,762 +0.03(+0.34%)
Jan 28, 2016 9.130 9.260 8.650 8.740 1,202,192 -0.31(-3.43%)
Jan 27, 2016 9.410 9.500 8.880 9.050 1,347,188 -0.49(-5.14%)
Jan 26, 2016 9.780 9.900 9.540 9.540 756,604 -0.27(-2.75%)
Jan 25, 2016 9.870 10.08 9.700 9.810 737,467 -0.04(-0.41%)
Jan 22, 2016 10.35 10.65 9.750 9.850 1,128,922 -0.17(-1.70%)
Jan 21, 2016 9.570 10.18 9.430 10.02 1,381,995 +0.53(+5.58%)
Jan 20, 2016 9.190 9.570 8.265 9.490 3,751,354 +0.02(+0.21%)
Jan 19, 2016 10.33 10.47 9.050 9.470 2,742,195 -0.80(-7.79%)
Jan 15, 2016 10.62 10.27 10.27 10.27 1,203,700 -0.55(-5.08%)
Jan 14, 2016 11.51 11.64 10.79 10.82 1,603,584 -0.79(-6.80%)
Jan 13, 2016 12.06 12.17 11.08 11.61 2,094,722 -0.48(-3.97%)
Jan 12, 2016 11.94 12.22 11.71 12.09 2,135,659 +0.25(+2.11%)
Jan 11, 2016 11.43 11.87 11.40 11.84 1,676,890 +0.53(+4.69%)
Jan 08, 2016 11.25 11.54 11.20 11.31 587,311 +0.15(+1.34%)
Jan 07, 2016 11.13 11.37 11.00 11.16 1,634,490 -0.36(-3.12%)
Jan 06, 2016 11.50 11.64 11.02 11.52 1,850,671 +0.01(+0.09%)
Jan 05, 2016 12.20 12.34 11.50 11.51 2,350,954 -0.65(-5.35%)
Jan 04, 2016 12.75 12.90 12.05 12.16 2,749,803 -0.93(-7.10%)
Dec 31, 2015 12.70 13.09 13.09 13.09 2,462,300 +0.31(+2.43%)
Dec 30, 2015 12.66 12.83 12.53 12.78 939,321 +0.04(+0.31%)
Dec 29, 2015 12.83 12.83 12.50 12.74 852,295 -0.09(-0.70%)
Dec 28, 2015 12.60 12.84 12.49 12.83 1,622,148 +0.23(+1.83%)
Dec 24, 2015 12.59 12.60 12.60 12.60 318,500 +0.10(+0.80%)
Dec 23, 2015 12.41 12.66 12.31 12.50 512,122 +0.04(+0.32%)
Dec 22, 2015 12.32 12.46 12.12 12.46 502,337 +0.22(+1.80%)
Dec 21, 2015 12.37 12.48 12.03 12.24 704,399 -0.10(-0.81%)
Dec 18, 2015 12.40 12.58 12.10 12.34 1,608,918 +0.02(+0.16%)
Dec 17, 2015 12.30 12.50 12.26 12.32 618,356 +0.05(+0.41%)
Dec 16, 2015 12.55 12.80 12.13 12.27 1,588,335 -0.20(-1.60%)
Dec 15, 2015 12.50 12.70 12.30 12.47 1,257,336 +0.14(+1.14%)
Dec 14, 2015 12.20 12.40 11.87 12.33 2,163,733 +0.38(+3.18%)
Dec 11, 2015 12.00 12.02 11.90 11.95 882,507 -0.10(-0.83%)
Dec 10, 2015 12.00 12.13 11.91 12.05 709,202 +0.06(+0.50%)
Dec 09, 2015 12.00 12.24 11.90 11.99 1,075,763 -0.13(-1.07%)
Dec 08, 2015 12.36 12.44 12.03 12.12 1,047,684 -0.24(-1.94%)
Dec 07, 2015 12.14 12.60 12.10 12.36 2,659,554 +0.32(+2.66%)
Dec 04, 2015 11.95 12.04 11.80 12.04 1,331,595 +0.12(+1.01%)
Dec 03, 2015 12.04 12.25 11.91 11.92 1,430,190 -0.01(-0.08%)
Dec 02, 2015 11.97 12.15 11.90 11.93 1,708,251 +0.02(+0.17%)
Dec 01, 2015 12.12 12.18 11.89 11.91 1,253,931 -0.13(-1.08%)
Nov 30, 2015 12.28 12.35 11.90 12.04 1,996,810 -0.01(-0.08%)
Nov 27, 2015 12.05 12.31 11.90 12.05 942,319 +0.15(+1.26%)
Nov 25, 2015 12.12 11.90 11.90 11.90 3,583,400 -0.12(-1.00%)
Nov 24, 2015 12.00 12.23 11.52 12.02 4,713,182 -0.10(-0.83%)
Nov 23, 2015 13.00 13.15 12.10 12.12 5,151,677 -0.73(-5.68%)
Nov 20, 2015 13.92 14.05 12.50 12.85 16,550,328 -0.22(-1.68%)
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.