Square (NY: SQ )

225.30 USD -1.81 (-0.80%)
Streaming Delayed Price Updated: 11:17 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 49.20 49.20 49.20 0 +1.81(+3.82%)
Mar 28, 2018 50.40 50.40 46.14 47.39 27,547,366 -3.67(-7.19%)
Mar 27, 2018 54.86 55.15 50.35 51.06 13,496,652 -2.49(-4.65%)
Mar 26, 2018 53.05 53.66 51.11 53.55 11,326,701 +1.88(+3.64%)
Mar 23, 2018 54.06 54.63 51.12 51.67 20,521,859 -3.49(-6.33%)
Mar 22, 2018 56.77 56.77 54.27 55.16 15,686,604 -1.93(-3.38%)
Mar 21, 2018 57.81 58.46 56.52 57.09 13,531,766 -0.60(-1.04%)
Mar 20, 2018 54.39 58.07 54.30 57.69 17,231,627 +3.11(+5.70%)
Mar 19, 2018 54.78 55.89 53.15 54.58 16,597,887 -0.31(-0.56%)
Mar 16, 2018 54.52 55.05 53.90 54.89 10,818,320 +0.05(+0.09%)
Mar 15, 2018 55.10 55.54 54.09 54.84 13,418,906 +0.23(+0.42%)
Mar 14, 2018 53.20 54.76 53.20 54.61 22,014,067 +2.78(+5.36%)
Mar 13, 2018 53.40 53.65 50.76 51.83 13,497,361 -1.36(-2.56%)
Mar 12, 2018 52.62 53.79 52.10 53.19 12,480,156 +0.70(+1.33%)
Mar 09, 2018 52.70 53.22 52.16 52.49 11,545,289 +0.24(+0.46%)
Mar 08, 2018 50.72 52.97 50.70 52.25 16,947,395 +1.53(+3.02%)
Mar 07, 2018 51.89 50.72 18,296,952 +1.12(+2.26%)
Mar 06, 2018 49.55 50.01 47.81 49.60 20,775,236 -0.82(-1.63%)
Mar 05, 2018 45.46 50.50 45.44 50.42 30,606,012 +4.40(+9.56%)
Mar 02, 2018 45.34 46.12 45.01 46.02 11,010,491 +0.01(+0.02%)
Mar 01, 2018 46.00 46.25 44.30 46.01 17,554,597 -0.04(-0.09%)
Feb 28, 2018 45.90 48.00 45.55 46.05 24,016,992 +0.14(+0.30%)
Feb 27, 2018 46.56 47.11 45.41 45.91 19,339,190 -0.64(-1.37%)
Feb 26, 2018 45.50 46.85 45.25 46.55 13,581,766 +1.69(+3.77%)
Feb 23, 2018 45.02 45.46 44.22 44.86 7,901,449 -0.04(-0.09%)
Feb 22, 2018 44.90 7,067,451 +0.80(+1.81%)
Feb 21, 2018 45.85 45.86 43.80 44.10 11,340,265 -0.83(-1.85%)
Feb 20, 2018 44.56 46.33 44.36 44.93 15,738,136 +0.82(+1.86%)
Feb 16, 2018 44.11 44.11 44.11 0 -0.18(-0.41%)
Feb 15, 2018 42.30 45.04 42.30 44.29 19,625,016 +2.44(+5.83%)
Feb 14, 2018 41.81 42.49 40.72 41.85 16,178,525 -0.26(-0.62%)
Feb 13, 2018 39.85 42.68 39.74 42.11 13,254,640 +2.19(+5.49%)
Feb 12, 2018 39.81 40.46 38.80 39.92 9,899,030 +0.35(+0.88%)
Feb 09, 2018 39.97 40.57 36.76 39.57 18,780,033 +0.07(+0.18%)
Feb 08, 2018 42.85 42.85 39.50 39.50 16,493,658 -2.17(-5.21%)
Feb 07, 2018 42.01 42.79 41.50 41.67 11,042,960 +0.06(+0.14%)
Feb 06, 2018 39.92 41.98 39.10 41.61 20,285,839 -0.18(-0.43%)
Feb 05, 2018 42.04 44.23 40.12 41.79 16,580,161 -1.82(-4.18%)
Feb 02, 2018 43.90 45.35 43.35 43.61 14,284,125 -0.84(-1.89%)
Feb 01, 2018 45.75 46.71 44.02 44.45 15,921,322 -2.46(-5.24%)
Jan 31, 2018 45.97 47.50 45.80 46.91 15,221,005 +1.39(+3.05%)
Jan 30, 2018 44.42 45.94 42.56 45.52 10,217,392 +0.09(+0.20%)
Jan 29, 2018 46.08 46.25 44.90 45.43 7,632,982 -0.54(-1.17%)
Jan 26, 2018 45.50 46.25 44.85 45.97 11,110,108 +0.85(+1.88%)
Jan 25, 2018 44.83 45.49 44.03 45.12 9,028,883 +0.80(+1.81%)
Jan 24, 2018 45.22 45.82 43.04 44.32 13,984,061 -0.69(-1.53%)
Jan 23, 2018 45.06 45.67 43.51 45.01 19,986,809 -0.28(-0.62%)
Jan 22, 2018 42.80 45.44 42.76 45.29 27,160,128 +2.73(+6.41%)
Jan 19, 2018 42.17 42.98 41.66 42.56 24,141,608 +2.29(+5.69%)
Jan 18, 2018 40.29 41.08 40.02 40.27 9,829,494 +0.21(+0.52%)
Jan 17, 2018 39.32 40.31 39.22 40.06 10,942,863 +0.74(+1.88%)
Jan 16, 2018 41.15 41.25 38.67 39.32 17,317,577 -1.93(-4.68%)
Jan 12, 2018 41.25 41.25 41.25 0 -1.05(-2.48%)
Jan 11, 2018 41.03 43.00 41.03 42.30 21,013,665 +1.46(+3.57%)
Jan 10, 2018 40.62 41.20 40.00 40.84 11,262,824 -0.04(-0.10%)
Jan 09, 2018 40.45 41.48 39.25 40.88 14,704,157 +0.12(+0.29%)
Jan 08, 2018 41.00 41.91 39.81 40.76 26,615,370 -0.38(-0.92%)
Jan 05, 2018 38.39 41.15 38.19 41.14 31,102,014 +3.04(+7.98%)
Jan 04, 2018 38.30 38.66 37.40 38.10 20,458,153 +0.79(+2.12%)
Jan 03, 2018 36.43 37.36 36.05 37.31 11,569,651 +1.14(+3.15%)
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.