Square (NY: SQ )

212.52 USD -0.40 (-0.19%)
Official Closing Price Updated: 3:11 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 75.92 82.78 74.57 81.24 41,402,969 +1.92(+2.42%)
Feb 27, 2019 78.00 79.56 77.39 79.32 19,474,730 +1.37(+1.76%)
Feb 26, 2019 77.30 78.19 76.87 77.95 8,511,753 +0.82(+1.06%)
Feb 25, 2019 77.80 78.56 76.78 77.13 8,737,457 +1.05(+1.38%)
Feb 22, 2019 74.88 76.08 74.85 76.08 7,614,800 +1.65(+2.22%)
Feb 21, 2019 75.95 76.50 74.14 74.43 7,640,893 -1.54(-2.03%)
Feb 20, 2019 77.00 77.67 75.11 75.97 8,762,731 -0.67(-0.87%)
Feb 19, 2019 75.96 77.10 75.79 76.64 7,430,784 +1.00(+1.32%)
Feb 15, 2019 76.22 76.86 75.10 75.64 7,148,900 -0.03(-0.04%)
Feb 14, 2019 74.89 76.06 73.80 75.67 7,654,582 +0.04(+0.05%)
Feb 13, 2019 76.00 77.25 75.40 75.63 10,201,803 +0.04(+0.05%)
Feb 12, 2019 75.55 75.89 74.84 75.59 8,922,217 +1.27(+1.71%)
Feb 11, 2019 74.56 75.88 73.56 74.32 13,302,756 +0.83(+1.13%)
Feb 08, 2019 70.62 73.49 70.23 73.49 9,947,700 +1.54(+2.14%)
Feb 07, 2019 71.77 72.98 70.52 71.95 9,538,707 -0.72(-0.99%)
Feb 06, 2019 72.31 73.28 70.82 72.67 10,065,269 +0.39(+0.54%)
Feb 05, 2019 73.00 75.17 72.27 72.28 19,133,691 +0.53(+0.74%)
Feb 04, 2019 71.00 72.62 70.40 71.75 10,572,179 +0.95(+1.34%)
Feb 01, 2019 71.05 71.28 69.72 70.80 12,677,800 -0.55(-0.77%)
Jan 31, 2019 70.03 73.86 69.98 71.35 15,667,756 -0.18(-0.25%)
Jan 30, 2019 71.01 71.60 68.72 71.53 18,687,226 +2.97(+4.33%)
Jan 29, 2019 72.26 72.43 68.05 68.56 32,339,566 -7.66(-10.05%)
Jan 28, 2019 75.39 77.01 74.12 76.22 15,667,818 -1.75(-2.24%)
Jan 25, 2019 74.90 78.15 74.50 77.97 25,132,200 +4.03(+5.45%)
Jan 24, 2019 69.37 74.03 69.30 73.94 24,576,301 +4.84(+7.00%)
Jan 23, 2019 69.58 70.59 68.02 69.10 17,841,144 +1.25(+1.84%)
Jan 22, 2019 71.61 71.75 67.27 67.85 19,121,523 -4.39(-6.08%)
Jan 18, 2019 69.70 72.26 69.24 72.24 22,074,100 +3.40(+4.94%)
Jan 17, 2019 66.10 69.70 65.95 68.84 20,955,720 +2.94(+4.46%)
Jan 16, 2019 66.34 67.63 65.23 65.90 13,328,789 -0.06(-0.09%)
Jan 15, 2019 65.14 66.77 64.86 65.96 12,089,149 +0.78(+1.20%)
Jan 14, 2019 64.72 65.72 63.74 65.18 12,348,183 -1.05(-1.59%)
Jan 11, 2019 65.69 67.64 65.22 66.23 14,448,200 +0.13(+0.20%)
Jan 10, 2019 64.75 66.20 63.72 66.10 13,543,086 +0.17(+0.26%)
Jan 09, 2019 63.30 66.90 62.56 65.93 20,984,100 +2.81(+4.45%)
Jan 08, 2019 62.60 63.80 61.15 63.12 21,481,905 +2.40(+3.95%)
Jan 07, 2019 59.00 61.29 58.05 60.72 18,136,914 +2.54(+4.37%)
Jan 04, 2019 54.40 59.66 53.86 58.18 30,228,600 +5.76(+10.99%)
Jan 03, 2019 55.58 56.73 52.26 52.42 19,054,543 -4.78(-8.36%)
Jan 02, 2019 54.10 57.83 53.56 57.20 13,394,395 +1.11(+1.98%)
Dec 31, 2018 56.44 57.35 55.46 56.09 13,258,700 +0.22(+0.39%)
Dec 28, 2018 56.70 57.10 54.92 55.87 18,413,300 -0.28(-0.50%)
Dec 27, 2018 54.44 56.37 52.51 56.15 20,213,794 +0.83(+1.50%)
Dec 26, 2018 51.19 55.47 50.40 55.32 19,511,614 +4.60(+9.07%)
Dec 24, 2018 50.38 52.50 49.82 50.72 11,331,800 -1.79(-3.41%)
Dec 21, 2018 55.14 55.98 52.15 52.51 24,945,100 -3.39(-6.06%)
Dec 20, 2018 58.10 59.90 53.76 55.90 24,729,002 -3.13(-5.30%)
Dec 19, 2018 60.00 62.49 58.81 59.03 18,687,145 -0.89(-1.49%)
Dec 18, 2018 59.17 60.99 58.31 59.92 16,070,195 +1.30(+2.22%)
Dec 17, 2018 61.08 61.86 58.18 58.62 16,489,131 -3.52(-5.66%)
Dec 14, 2018 61.94 63.94 61.00 62.14 10,528,100 -0.76(-1.21%)
Dec 13, 2018 63.97 64.40 62.13 62.90 10,702,733 -0.75(-1.18%)
Dec 12, 2018 63.00 65.69 62.78 63.65 15,956,269 +1.87(+3.03%)
Dec 11, 2018 64.85 65.75 61.14 61.78 17,857,625 -1.60(-2.52%)
Dec 10, 2018 59.77 64.13 59.75 63.38 18,264,506 +2.60(+4.28%)
Dec 07, 2018 64.94 66.09 59.00 60.78 20,672,200 -4.91(-7.47%)
Dec 06, 2018 61.51 65.70 60.20 65.69 23,225,344 +2.18(+3.43%)
Dec 04, 2018 70.05 70.80 63.27 63.51 31,179,600 -8.44(-11.73%)
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.