Square (NY: SQ )

241.00 USD +10.97 (+4.77%)
Official Closing Price Updated: 5:17 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.63 13.63 13.63 0 -0.10(-0.73%)
Dec 29, 2016 13.94 14.11 13.64 13.73 2,978,513 -0.22(-1.58%)
Dec 28, 2016 14.08 14.12 13.85 13.95 2,388,532 -0.05(-0.36%)
Dec 27, 2016 14.12 14.25 14.00 14.00 2,705,706 -0.07(-0.50%)
Dec 23, 2016 14.07 14.07 14.07 0 +0.02(+0.14%)
Dec 22, 2016 14.33 14.34 13.93 14.05 4,086,004 -0.33(-2.29%)
Dec 21, 2016 14.45 14.54 14.27 14.38 4,275,265 -0.10(-0.69%)
Dec 20, 2016 14.73 14.82 14.41 14.48 5,822,772 +0.12(+0.84%)
Dec 19, 2016 14.35 14.60 14.30 14.36 4,170,545 -0.02(-0.14%)
Dec 16, 2016 14.29 14.47 14.23 14.38 7,372,816 +0.25(+1.77%)
Dec 15, 2016 13.78 14.37 13.75 14.13 4,516,852 +0.30(+2.17%)
Dec 14, 2016 13.93 14.19 13.80 13.83 3,072,027 -0.24(-1.71%)
Dec 13, 2016 13.74 14.11 13.73 14.07 5,392,863 +0.22(+1.59%)
Dec 12, 2016 13.93 14.09 13.65 13.85 4,707,960 -0.04(-0.29%)
Dec 09, 2016 13.98 13.99 13.75 13.89 3,715,238 -0.05(-0.36%)
Dec 08, 2016 14.12 14.17 13.70 13.94 5,538,533 -0.18(-1.27%)
Dec 07, 2016 13.49 14.16 13.40 14.12 11,367,037 +0.85(+6.41%)
Dec 06, 2016 13.21 13.33 13.03 13.27 3,094,550 +0.07(+0.53%)
Dec 05, 2016 13.18 13.39 13.08 13.20 4,764,403 +0.14(+1.07%)
Dec 02, 2016 12.93 13.28 12.93 13.06 7,325,733 +0.35(+2.75%)
Dec 01, 2016 12.74 12.88 12.46 12.71 9,372,904 -0.23(-1.78%)
Nov 30, 2016 12.47 13.00 12.46 12.94 7,805,292 +0.48(+3.85%)
Nov 29, 2016 12.53 12.69 12.38 12.46 5,073,685 -0.07(-0.56%)
Nov 28, 2016 12.65 12.84 12.51 12.53 4,204,665 -0.22(-1.73%)
Nov 25, 2016 12.51 12.77 12.49 12.75 2,312,701 +0.32(+2.57%)
Nov 23, 2016 12.43 12.43 12.43 0 -0.03(-0.24%)
Nov 22, 2016 12.25 12.51 12.25 12.46 4,479,911 +0.24(+1.96%)
Nov 21, 2016 12.24 12.36 12.08 12.22 3,759,618 +0.06(+0.49%)
Nov 18, 2016 12.26 12.47 12.14 12.16 2,937,028 -0.06(-0.49%)
Nov 17, 2016 11.88 12.36 11.88 12.22 4,801,125 +0.18(+1.50%)
Nov 16, 2016 12.00 12.05 11.76 12.04 4,296,228 +0.01(+0.08%)
Nov 15, 2016 12.32 12.49 12.02 12.03 4,548,379 -0.32(-2.59%)
Nov 14, 2016 12.12 12.62 12.12 12.35 19,712,766 +0.47(+3.96%)
Nov 11, 2016 11.63 11.95 11.43 11.88 4,766,493 +0.23(+1.97%)
Nov 10, 2016 12.05 12.11 11.58 11.65 5,718,629 -0.35(-2.92%)
Nov 09, 2016 11.69 12.01 11.67 12.00 6,209,226 -0.34(-2.76%)
Nov 08, 2016 12.16 12.39 12.12 12.34 4,037,710 +0.12(+0.98%)
Nov 07, 2016 12.26 12.44 12.19 12.22 5,571,336 +0.04(+0.33%)
Nov 04, 2016 11.96 12.30 11.94 12.18 13,462,801 +0.19(+1.58%)
Nov 03, 2016 11.69 12.05 11.67 11.99 7,368,606 +0.21(+1.78%)
Nov 02, 2016 11.45 11.89 11.29 11.78 19,530,924 +0.71(+6.41%)
Nov 01, 2016 11.20 11.35 11.00 11.07 8,175,346 -0.13(-1.16%)
Oct 31, 2016 11.14 11.25 11.06 11.20 2,958,612 +0.06(+0.54%)
Oct 28, 2016 11.15 11.32 11.05 11.14 3,150,482 -0.01(-0.09%)
Oct 27, 2016 11.25 11.25 11.08 11.15 1,909,968 -0.06(-0.54%)
Oct 26, 2016 11.05 11.21 11.00 11.21 2,453,171 +0.14(+1.26%)
Oct 25, 2016 11.31 11.32 11.01 11.07 2,852,658 -0.28(-2.47%)
Oct 24, 2016 11.36 11.50 11.22 11.35 2,172,839 +0.03(+0.27%)
Oct 21, 2016 11.14 11.34 11.04 11.32 2,957,334 +0.13(+1.16%)
Oct 20, 2016 11.30 11.38 11.10 11.19 2,024,180 -0.11(-0.97%)
Oct 19, 2016 11.28 11.34 11.16 11.30 2,549,032 -0.04(-0.35%)
Oct 18, 2016 11.01 11.38 11.01 11.34 6,320,468 +0.41(+3.75%)
Oct 17, 2016 11.02 11.14 10.88 10.93 2,452,674 -0.19(-1.71%)
Oct 14, 2016 11.24 11.35 11.07 11.12 1,897,747 -0.07(-0.63%)
Oct 13, 2016 11.16 11.33 11.06 11.19 2,600,007 -0.08(-0.71%)
Oct 12, 2016 11.15 11.28 11.06 11.27 2,510,419 +0.09(+0.81%)
Oct 11, 2016 11.42 11.50 11.14 11.18 2,345,117 -0.29(-2.53%)
Oct 10, 2016 11.54 11.73 11.44 11.47 1,581,273 -0.01(-0.09%)
Oct 07, 2016 11.40 11.49 11.28 11.48 1,660,239 -0.04(-0.35%)
Oct 06, 2016 11.55 11.64 11.29 11.52 2,368,582 -0.17(-1.45%)
Oct 05, 2016 11.65 11.76 11.56 11.69 1,675,444 +0.06(+0.52%)
Oct 04, 2016 11.63 11.85 11.58 11.63 2,132,091 -0.04(-0.34%)
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.