Square (NY: SQ )

237.32 USD -19.27 (-7.51%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 243.11 246.00 230.68 237.32 26,030,205 -19.27(-7.51%)
Feb 23, 2021 247.07 261.30 232.50 256.59 18,816,200 -11.49(-4.29%)
Feb 22, 2021 271.85 278.10 266.36 268.08 9,700,727 -8.49(-3.07%)
Feb 19, 2021 275.28 280.94 273.59 276.57 7,373,300 +5.72(+2.11%)
Feb 18, 2021 265.49 272.79 261.85 270.85 7,220,804 -0.09(-0.03%)
Feb 17, 2021 274.37 274.47 260.76 270.94 11,079,490 -5.08(-1.84%)
Feb 16, 2021 277.12 283.19 272.32 276.02 9,176,395 +3.27(+1.20%)
Feb 12, 2021 265.15 273.84 262.53 272.75 6,780,800 +6.82(+2.56%)
Feb 11, 2021 262.00 269.67 258.50 265.93 10,191,785 +8.44(+3.28%)
Feb 10, 2021 259.77 263.15 252.75 257.49 8,629,230 -0.63(-0.24%)
Feb 09, 2021 256.58 262.57 250.55 258.12 10,804,181 -1.85(-0.71%)
Feb 08, 2021 245.08 264.27 244.00 259.97 17,104,416 +19.59(+8.15%)
Feb 05, 2021 238.00 240.57 235.27 240.38 5,090,700 +2.66(+1.12%)
Feb 04, 2021 233.53 239.31 231.07 237.72 8,880,130 +9.78(+4.29%)
Feb 03, 2021 228.50 234.57 221.88 227.94 5,155,665 +0.31(+0.14%)
Feb 02, 2021 225.19 230.22 221.99 227.63 6,531,004 +5.69(+2.56%)
Feb 01, 2021 215.81 223.01 213.44 221.94 7,832,252 +5.98(+2.77%)
Jan 29, 2021 224.87 225.90 212.58 215.96 9,383,800 -3.95(-1.80%)
Jan 28, 2021 208.73 222.58 206.56 219.91 12,475,719 +17.45(+8.62%)
Jan 27, 2021 203.57 209.35 197.70 202.46 10,857,682 -6.71(-3.21%)
Jan 26, 2021 217.09 219.00 208.71 209.17 10,012,184 -7.47(-3.45%)
Jan 25, 2021 225.00 225.94 209.75 216.64 11,301,185 -6.24(-2.80%)
Jan 22, 2021 219.00 222.91 217.71 222.88 6,867,500 +3.26(+1.48%)
Jan 21, 2021 227.00 227.50 218.20 219.62 10,436,347 -7.03(-3.10%)
Jan 20, 2021 230.12 230.88 225.50 226.65 5,990,436 -0.61(-0.27%)
Jan 19, 2021 231.07 231.59 223.25 227.26 6,492,378 -0.49(-0.22%)
Jan 15, 2021 233.63 236.43 225.58 227.75 7,049,100 -5.04(-2.17%)
Jan 14, 2021 233.90 238.76 229.59 232.79 6,694,667 +1.87(+0.81%)
Jan 13, 2021 228.95 234.82 226.80 230.92 7,582,858 +3.40(+1.49%)
Jan 12, 2021 228.51 229.33 223.72 227.52 8,438,360 +2.02(+0.90%)
Jan 11, 2021 231.61 232.74 225.30 225.50 14,081,530 -15.95(-6.61%)
Jan 08, 2021 244.35 246.49 237.18 241.45 9,102,000 +1.97(+0.82%)
Jan 07, 2021 232.52 240.40 231.50 239.48 10,200,963 +12.59(+5.55%)
Jan 06, 2021 223.41 233.50 223.16 226.89 11,989,000 -2.86(-1.24%)
Jan 05, 2021 219.42 230.34 219.00 229.75 9,653,324 +8.59(+3.88%)
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.