Square (NY: SQ )

242.23 USD -2.88 (-1.17%)
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 74.62 75.54 74.25 74.92 6,437,100 +0.66(+0.89%)
Mar 28, 2019 73.66 74.78 72.85 74.26 7,493,904 +1.29(+1.77%)
Mar 27, 2019 75.38 75.60 71.64 72.97 11,682,637 -0.96(-1.30%)
Mar 26, 2019 75.66 75.77 73.16 73.93 8,885,608 -0.62(-0.83%)
Mar 25, 2019 74.45 75.47 73.33 74.55 8,265,525 -0.54(-0.72%)
Mar 22, 2019 78.24 79.20 74.95 75.09 9,924,300 -3.44(-4.38%)
Mar 21, 2019 74.87 78.74 74.77 78.53 10,697,935 +3.27(+4.34%)
Mar 20, 2019 76.18 76.23 73.95 75.26 9,409,593 -1.55(-2.02%)
Mar 19, 2019 75.68 77.27 75.44 76.81 8,165,359 +1.58(+2.10%)
Mar 18, 2019 76.61 76.83 73.51 75.23 12,748,521 -1.42(-1.85%)
Mar 15, 2019 77.81 78.25 76.25 76.65 8,485,800 -0.73(-0.94%)
Mar 14, 2019 78.00 78.72 77.10 77.38 6,577,904 -0.47(-0.60%)
Mar 13, 2019 77.39 78.85 76.95 77.85 8,662,679 +1.08(+1.41%)
Mar 12, 2019 76.00 78.00 75.80 76.77 9,489,790 +1.24(+1.64%)
Mar 11, 2019 74.99 75.95 74.62 75.53 7,887,682 +1.13(+1.52%)
Mar 08, 2019 71.95 74.40 71.10 74.40 9,025,100 +0.29(+0.39%)
Mar 07, 2019 74.79 75.29 73.18 74.11 9,548,001 -1.03(-1.37%)
Mar 06, 2019 75.55 75.95 74.29 75.14 7,167,971 -0.90(-1.18%)
Mar 05, 2019 74.89 76.51 73.76 76.04 9,697,361 +1.35(+1.81%)
Mar 04, 2019 77.99 78.49 73.05 74.69 16,785,243 -2.77(-3.58%)
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.