Square (NY: SQ )

258.40 USD -14.83 (-5.43%)
Official Closing Price Updated: 4:46 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 72.43 73.15 71.57 72.53 9,464,900 +1.25(+1.75%)
Jun 27, 2019 70.57 71.54 70.05 71.28 5,163,832 +1.33(+1.90%)
Jun 26, 2019 70.98 72.00 69.91 69.95 7,909,859 +0.08(+0.11%)
Jun 25, 2019 72.93 73.17 69.26 69.87 12,034,841 -2.84(-3.91%)
Jun 24, 2019 72.98 73.68 72.52 72.71 4,467,272 -0.16(-0.22%)
Jun 21, 2019 74.08 74.26 72.29 72.87 8,396,700 -1.55(-2.08%)
Jun 20, 2019 73.76 74.55 73.31 74.42 8,794,721 +1.76(+2.42%)
Jun 19, 2019 71.77 72.78 71.27 72.66 6,078,760 +0.84(+1.17%)
Jun 18, 2019 72.90 73.50 71.60 71.82 7,645,724 -0.39(-0.54%)
Jun 17, 2019 72.00 72.93 71.80 72.21 5,345,838 +0.62(+0.87%)
Jun 14, 2019 71.81 72.08 70.92 71.59 5,344,600 -0.59(-0.82%)
Jun 13, 2019 70.76 72.75 70.53 72.18 8,195,798 +1.62(+2.30%)
Jun 12, 2019 70.00 70.92 69.53 70.56 6,611,123 +0.38(+0.54%)
Jun 11, 2019 71.20 71.88 69.11 70.18 7,125,097 -0.19(-0.27%)
Jun 10, 2019 69.57 71.70 69.12 70.37 10,666,610 +1.91(+2.79%)
Jun 07, 2019 66.48 69.07 66.16 68.46 9,995,100 +2.69(+4.09%)
Jun 06, 2019 64.88 65.87 64.20 65.77 6,016,884 +0.84(+1.29%)
Jun 05, 2019 63.45 65.64 63.43 64.93 9,326,385 +1.54(+2.43%)
Jun 04, 2019 61.55 63.45 60.73 63.39 8,232,455 +2.77(+4.57%)
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.