Square (NY: SQ )

212.52 USD -0.40 (-0.19%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 45.90 48.00 45.55 46.05 24,016,992 +0.14(+0.30%)
Feb 27, 2018 46.56 47.11 45.41 45.91 19,339,190 -0.64(-1.37%)
Feb 26, 2018 45.50 46.85 45.25 46.55 13,581,766 +1.69(+3.77%)
Feb 23, 2018 45.02 45.46 44.22 44.86 7,901,449 -0.04(-0.09%)
Feb 22, 2018 44.90 7,067,451 +0.80(+1.81%)
Feb 21, 2018 45.85 45.86 43.80 44.10 11,340,265 -0.83(-1.85%)
Feb 20, 2018 44.56 46.33 44.36 44.93 15,738,136 +0.82(+1.86%)
Feb 16, 2018 44.11 44.11 44.11 0 -0.18(-0.41%)
Feb 15, 2018 42.30 45.04 42.30 44.29 19,625,016 +2.44(+5.83%)
Feb 14, 2018 41.81 42.49 40.72 41.85 16,178,525 -0.26(-0.62%)
Feb 13, 2018 39.85 42.68 39.74 42.11 13,254,640 +2.19(+5.49%)
Feb 12, 2018 39.81 40.46 38.80 39.92 9,899,030 +0.35(+0.88%)
Feb 09, 2018 39.97 40.57 36.76 39.57 18,780,033 +0.07(+0.18%)
Feb 08, 2018 42.85 42.85 39.50 39.50 16,493,658 -2.17(-5.21%)
Feb 07, 2018 42.01 42.79 41.50 41.67 11,042,960 +0.06(+0.14%)
Feb 06, 2018 39.92 41.98 39.10 41.61 20,285,839 -0.18(-0.43%)
Feb 05, 2018 42.04 44.23 40.12 41.79 16,580,161 -1.82(-4.18%)
Feb 02, 2018 43.90 45.35 43.35 43.61 14,284,125 -0.84(-1.89%)
Feb 01, 2018 45.75 46.71 44.02 44.45 15,921,322 -2.46(-5.24%)
Jan 31, 2018 45.97 47.50 45.80 46.91 15,221,005 +1.39(+3.05%)
Jan 30, 2018 44.42 45.94 42.56 45.52 10,217,392 +0.09(+0.20%)
Jan 29, 2018 46.08 46.25 44.90 45.43 7,632,982 -0.54(-1.17%)
Jan 26, 2018 45.50 46.25 44.85 45.97 11,110,108 +0.85(+1.88%)
Jan 25, 2018 44.83 45.49 44.03 45.12 9,028,883 +0.80(+1.81%)
Jan 24, 2018 45.22 45.82 43.04 44.32 13,984,061 -0.69(-1.53%)
Jan 23, 2018 45.06 45.67 43.51 45.01 19,986,809 -0.28(-0.62%)
Jan 22, 2018 42.80 45.44 42.76 45.29 27,160,128 +2.73(+6.41%)
Jan 19, 2018 42.17 42.98 41.66 42.56 24,141,608 +2.29(+5.69%)
Jan 18, 2018 40.29 41.08 40.02 40.27 9,829,494 +0.21(+0.52%)
Jan 17, 2018 39.32 40.31 39.22 40.06 10,942,863 +0.74(+1.88%)
Jan 16, 2018 41.15 41.25 38.67 39.32 17,317,577 -1.93(-4.68%)
Jan 12, 2018 41.25 41.25 41.25 0 -1.05(-2.48%)
Jan 11, 2018 41.03 43.00 41.03 42.30 21,013,665 +1.46(+3.57%)
Jan 10, 2018 40.62 41.20 40.00 40.84 11,262,824 -0.04(-0.10%)
Jan 09, 2018 40.45 41.48 39.25 40.88 14,704,157 +0.12(+0.29%)
Jan 08, 2018 41.00 41.91 39.81 40.76 26,615,370 -0.38(-0.92%)
Jan 05, 2018 38.39 41.15 38.19 41.14 31,102,014 +3.04(+7.98%)
Jan 04, 2018 38.30 38.66 37.40 38.10 20,458,153 +0.79(+2.12%)
Jan 03, 2018 36.43 37.36 36.05 37.31 11,569,651 +1.14(+3.15%)
Jan 02, 2018 34.70 36.24 34.68 36.17 11,228,572 +1.50(+4.33%)
Dec 29, 2017 34.67 34.67 34.67 0 -0.46(-1.31%)
Dec 28, 2017 35.92 36.10 34.96 35.13 8,208,443 -0.62(-1.73%)
Dec 27, 2017 35.01 36.09 35.01 35.75 9,556,713 +0.70(+2.00%)
Dec 26, 2017 35.00 35.50 34.72 35.05 7,123,837 -0.09(-0.26%)
Dec 22, 2017 35.07 35.33 34.14 35.14 14,382,353 -0.73(-2.04%)
Dec 21, 2017 35.68 36.47 35.66 35.87 9,666,811 +0.21(+0.59%)
Dec 20, 2017 36.98 37.04 35.58 35.66 14,004,679 -1.26(-3.41%)
Dec 19, 2017 38.10 38.10 36.52 36.92 12,005,139 -0.83(-2.20%)
Dec 18, 2017 37.41 38.00 37.22 37.75 11,886,461 +0.72(+1.94%)
Dec 15, 2017 37.30 37.65 36.87 37.03 12,932,032 +0.02(+0.05%)
Dec 14, 2017 35.85 37.54 35.80 37.01 20,926,961 +0.82(+2.27%)
Dec 13, 2017 38.17 38.44 36.07 36.19 25,364,618 -1.89(-4.96%)
Dec 12, 2017 38.07 39.64 37.93 38.08 18,823,049 -0.22(-0.57%)
Dec 11, 2017 38.15 38.68 37.70 38.30 15,749,610 +0.21(+0.55%)
Dec 08, 2017 39.61 39.79 37.94 38.09 20,917,818 -0.64(-1.65%)
Dec 07, 2017 39.33 39.46 37.96 38.73 23,681,704 +1.12(+2.98%)
Dec 06, 2017 37.73 39.74 37.27 37.61 28,803,233 +0.01(+0.03%)
Dec 05, 2017 36.75 38.59 36.74 37.60 21,270,487 +0.73(+1.98%)
Dec 04, 2017 38.41 38.69 35.91 36.87 29,552,913 -1.35(-3.53%)
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.