Square (NY: SQ )

213.60 USD +0.68 (+0.32%)
Streaming Delayed Price Updated: 6:34 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.79 17.79 17.27 17.32 12,769,376 -0.61(-3.40%)
Feb 27, 2017 17.42 18.17 17.31 17.93 12,647,363 +0.50(+2.87%)
Feb 24, 2017 16.95 17.63 16.90 17.43 15,892,263 +0.28(+1.63%)
Feb 23, 2017 16.67 17.75 16.32 17.15 43,939,373 +2.11(+14.03%)
Feb 22, 2017 14.75 15.21 14.60 15.04 12,241,147 +0.41(+2.80%)
Feb 21, 2017 14.63 14.66 14.34 14.63 6,030,961 +0.16(+1.11%)
Feb 17, 2017 14.47 14.47 14.47 0 +0.58(+4.18%)
Feb 16, 2017 14.30 14.35 13.84 13.89 5,931,289 -0.42(-2.94%)
Feb 15, 2017 14.31 14.41 14.21 14.31 4,068,756 -0.02(-0.14%)
Feb 14, 2017 14.47 14.52 14.03 14.33 5,903,867 -0.17(-1.17%)
Feb 13, 2017 14.65 15.04 14.45 14.50 7,216,869 -0.11(-0.75%)
Feb 10, 2017 14.74 14.74 14.53 14.61 2,160,530 -0.12(-0.81%)
Feb 09, 2017 14.47 14.74 14.47 14.73 2,548,295 +0.26(+1.80%)
Feb 08, 2017 14.44 14.55 14.35 14.47 2,586,244 +0.07(+0.49%)
Feb 07, 2017 14.38 14.50 14.26 14.40 3,085,589 +0.00(+0.00%)
Feb 06, 2017 14.29 14.50 14.03 14.40 3,157,366 +0.12(+0.84%)
Feb 03, 2017 14.29 14.44 14.11 14.28 3,632,456 -0.08(-0.56%)
Feb 02, 2017 14.25 14.50 14.19 14.36 2,376,156 +0.00(+0.00%)
Feb 01, 2017 14.49 14.56 14.18 14.36 4,678,993 -0.26(-1.78%)
Jan 31, 2017 14.40 14.77 14.37 14.62 3,124,127 +0.17(+1.18%)
Jan 30, 2017 14.46 14.49 14.18 14.45 2,422,175 -0.08(-0.55%)
Jan 27, 2017 14.47 14.55 14.27 14.53 2,320,034 +0.12(+0.83%)
Jan 26, 2017 14.50 14.63 14.13 14.41 4,309,366 -0.19(-1.30%)
Jan 25, 2017 14.69 14.99 14.52 14.60 3,234,107 -0.06(-0.41%)
Jan 24, 2017 14.61 14.75 14.43 14.66 3,651,506 +0.05(+0.34%)
Jan 23, 2017 14.90 14.96 14.57 14.61 3,881,561 -0.28(-1.88%)
Jan 20, 2017 14.75 15.00 14.71 14.89 3,153,304 +0.16(+1.09%)
Jan 19, 2017 14.64 14.89 14.60 14.73 2,511,796 +0.09(+0.61%)
Jan 18, 2017 14.80 14.84 14.62 14.64 8,075,779 -0.05(-0.34%)
Jan 17, 2017 14.69 14.77 14.55 14.69 3,198,792 -0.06(-0.41%)
Jan 13, 2017 14.75 14.75 14.75 0 +0.01(+0.07%)
Jan 12, 2017 14.84 14.88 14.54 14.74 2,324,832 -0.16(-1.07%)
Jan 11, 2017 14.95 14.99 14.71 14.90 3,952,588 -0.01(-0.07%)
Jan 10, 2017 15.09 15.49 14.70 14.91 6,739,895 -0.15(-1.00%)
Jan 09, 2017 14.98 15.20 14.85 15.06 4,959,556 +0.06(+0.40%)
Jan 06, 2017 14.56 15.07 14.53 15.00 6,382,850 +0.44(+3.02%)
Jan 05, 2017 14.25 14.61 14.01 14.56 5,779,832 +0.31(+2.18%)
Jan 04, 2017 13.86 14.26 13.72 14.25 4,977,442 +0.44(+3.19%)
Jan 03, 2017 13.82 14.02 13.71 13.81 3,363,911 +0.18(+1.32%)
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%)
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.