Square (NY: SQ )

213.33 USD +0.41 (+0.19%)
Streaming Delayed Price Updated: 6:57 AM EST, Nov 27, 2020 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%)
Feb 01, 2016 8.790 8.860 8.600 8.760 865,385 -0.01(-0.11%)
Jan 29, 2016 8.700 9.010 8.580 8.770 1,986,762 +0.03(+0.34%)
Jan 28, 2016 9.130 9.260 8.650 8.740 1,202,192 -0.31(-3.43%)
Jan 27, 2016 9.410 9.500 8.880 9.050 1,347,188 -0.49(-5.14%)
Jan 26, 2016 9.780 9.900 9.540 9.540 756,604 -0.27(-2.75%)
Jan 25, 2016 9.870 10.08 9.700 9.810 737,467 -0.04(-0.41%)
Jan 22, 2016 10.35 10.65 9.750 9.850 1,128,922 -0.17(-1.70%)
Jan 21, 2016 9.570 10.18 9.430 10.02 1,381,995 +0.53(+5.58%)
Jan 20, 2016 9.190 9.570 8.265 9.490 3,751,354 +0.02(+0.21%)
Jan 19, 2016 10.33 10.47 9.050 9.470 2,742,195 -0.80(-7.79%)
Jan 15, 2016 10.62 10.27 10.27 10.27 1,203,700 -0.55(-5.08%)
Jan 14, 2016 11.51 11.64 10.79 10.82 1,603,584 -0.79(-6.80%)
Jan 13, 2016 12.06 12.17 11.08 11.61 2,094,722 -0.48(-3.97%)
Jan 12, 2016 11.94 12.22 11.71 12.09 2,135,659 +0.25(+2.11%)
Jan 11, 2016 11.43 11.87 11.40 11.84 1,676,890 +0.53(+4.69%)
Jan 08, 2016 11.25 11.54 11.20 11.31 587,311 +0.15(+1.34%)
Jan 07, 2016 11.13 11.37 11.00 11.16 1,634,490 -0.36(-3.12%)
Jan 06, 2016 11.50 11.64 11.02 11.52 1,850,671 +0.01(+0.09%)
Jan 05, 2016 12.20 12.34 11.50 11.51 2,350,954 -0.65(-5.35%)
Jan 04, 2016 12.75 12.90 12.05 12.16 2,749,803 -0.93(-7.10%)
Dec 31, 2015 12.70 13.09 13.09 13.09 2,462,300 +0.31(+2.43%)
Dec 30, 2015 12.66 12.83 12.53 12.78 939,321 +0.04(+0.31%)
Dec 29, 2015 12.83 12.83 12.50 12.74 852,295 -0.09(-0.70%)
Dec 28, 2015 12.60 12.84 12.49 12.83 1,622,148 +0.23(+1.83%)
Dec 24, 2015 12.59 12.60 12.60 12.60 318,500 +0.10(+0.80%)
Dec 23, 2015 12.41 12.66 12.31 12.50 512,122 +0.04(+0.32%)
Dec 22, 2015 12.32 12.46 12.12 12.46 502,337 +0.22(+1.80%)
Dec 21, 2015 12.37 12.48 12.03 12.24 704,399 -0.10(-0.81%)
Dec 18, 2015 12.40 12.58 12.10 12.34 1,608,918 +0.02(+0.16%)
Dec 17, 2015 12.30 12.50 12.26 12.32 618,356 +0.05(+0.41%)
Dec 16, 2015 12.55 12.80 12.13 12.27 1,588,335 -0.20(-1.60%)
Dec 15, 2015 12.50 12.70 12.30 12.47 1,257,336 +0.14(+1.14%)
Dec 14, 2015 12.20 12.40 11.87 12.33 2,163,733 +0.38(+3.18%)
Dec 11, 2015 12.00 12.02 11.90 11.95 882,507 -0.10(-0.83%)
Dec 10, 2015 12.00 12.13 11.91 12.05 709,202 +0.06(+0.50%)
Dec 09, 2015 12.00 12.24 11.90 11.99 1,075,763 -0.13(-1.07%)
Dec 08, 2015 12.36 12.44 12.03 12.12 1,047,684 -0.24(-1.94%)
Dec 07, 2015 12.14 12.60 12.10 12.36 2,659,554 +0.32(+2.66%)
Dec 04, 2015 11.95 12.04 11.80 12.04 1,331,595 +0.12(+1.01%)
Dec 03, 2015 12.04 12.25 11.91 11.92 1,430,190 -0.01(-0.08%)
Dec 02, 2015 11.97 12.15 11.90 11.93 1,708,251 +0.02(+0.17%)
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.