Square (NY: SQ )

213.60 USD +0.68 (+0.32%)
Streaming Delayed Price Updated: 6:08 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 131.34 131.90 127.36 129.85 8,606,700 +0.72(+0.56%)
Jul 30, 2020 128.54 131.37 125.33 129.13 10,184,868 +0.58(+0.45%)
Jul 29, 2020 125.14 128.95 124.90 128.55 8,678,768 +5.04(+4.08%)
Jul 28, 2020 125.20 127.53 123.32 123.51 7,122,695 -2.24(-1.78%)
Jul 27, 2020 124.62 126.77 122.34 125.75 9,678,389 +4.34(+3.57%)
Jul 24, 2020 119.89 122.91 117.00 121.41 8,059,900 -1.52(-1.24%)
Jul 23, 2020 127.74 129.85 121.32 122.93 11,004,117 -6.25(-4.84%)
Jul 22, 2020 127.49 131.71 127.06 129.18 8,434,701 +2.19(+1.72%)
Jul 21, 2020 129.95 130.80 125.07 126.99 10,784,055 -1.40(-1.09%)
Jul 20, 2020 121.26 129.46 120.53 128.39 12,420,182 +7.66(+6.34%)
Jul 17, 2020 120.98 122.38 118.59 120.73 6,968,100 +0.78(+0.65%)
Jul 16, 2020 119.94 123.30 117.55 119.95 11,819,082 -2.25(-1.84%)
Jul 15, 2020 124.01 124.48 117.66 122.20 9,602,077 +0.96(+0.79%)
Jul 14, 2020 118.59 121.85 111.14 121.24 17,164,065 +2.59(+2.18%)
Jul 13, 2020 131.05 133.24 116.67 118.65 18,473,061 -9.40(-7.34%)
Jul 10, 2020 128.39 129.60 125.25 128.05 11,260,799 -1.34(-1.04%)
Jul 09, 2020 132.54 133.81 127.67 129.39 21,945,069 -5.61(-4.16%)
Jul 08, 2020 127.20 135.00 127.00 135.00 25,608,183 +9.40(+7.48%)
Jul 07, 2020 121.20 129.84 120.03 125.60 28,557,144 +6.63(+5.57%)
Jul 06, 2020 118.79 128.36 118.03 118.97 34,405,997 +5.58(+4.92%)
Jul 02, 2020 118.00 118.78 113.23 113.39 15,066,300 -2.51(-2.17%)
Jul 01, 2020 106.92 117.13 106.54 115.90 22,464,612 +10.96(+10.44%)
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%)
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.