Square (NY: SQ )

227.75 USD -5.04 (-2.17%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.36 10.88 10.31 10.44 1,071,125 +0.12(+1.16%)
Feb 26, 2016 10.25 10.55 10.15 10.32 1,081,872 +0.06(+0.58%)
Feb 25, 2016 9.850 10.30 9.630 10.26 861,034 +0.37(+3.74%)
Feb 24, 2016 9.580 9.940 9.320 9.890 622,611 +0.18(+1.85%)
Feb 23, 2016 10.39 10.40 9.460 9.710 1,004,235 -0.67(-6.45%)
Feb 22, 2016 10.15 10.50 10.07 10.38 1,223,696 +0.41(+4.11%)
Feb 19, 2016 10.11 10.11 9.750 9.970 1,039,543 -0.01(-0.10%)
Feb 18, 2016 9.810 10.10 9.810 9.980 954,537 +0.14(+1.42%)
Feb 17, 2016 10.05 10.14 9.690 9.840 2,046,552 -0.09(-0.91%)
Feb 16, 2016 9.750 10.25 9.520 9.930 3,491,829 +0.63(+6.77%)
Feb 12, 2016 9.700 9.300 9.300 9.300 8,306,900 +0.68(+7.89%)
Feb 11, 2016 8.400 8.810 8.320 8.620 1,085,516 -0.26(-2.93%)
Feb 10, 2016 8.760 9.060 8.630 8.880 1,411,898 +0.26(+3.02%)
Feb 09, 2016 8.270 8.720 8.220 8.620 1,799,439 +0.25(+2.99%)
Feb 08, 2016 8.500 8.610 8.340 8.370 1,142,523 -0.26(-3.01%)
Feb 05, 2016 8.950 9.000 8.560 8.630 1,872,034 -0.27(-3.03%)
Feb 04, 2016 8.430 8.977 8.330 8.900 1,042,983 +0.47(+5.58%)
Feb 03, 2016 8.400 8.600 8.061 8.430 1,235,936 -0.04(-0.47%)
Feb 02, 2016 8.670 8.730 8.450 8.470 663,241 -0.29(-3.31%)
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.