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 (%)
Apr 30, 2020 65.00 66.89 64.72 65.14 10,517,673 -0.63(-0.96%)
Apr 29, 2020 63.44 66.72 63.39 65.77 14,377,422 +4.02(+6.51%)
Apr 28, 2020 64.17 65.03 60.90 61.75 11,849,005 -1.80(-2.83%)
Apr 27, 2020 63.61 64.24 61.81 63.55 10,237,746 +1.54(+2.48%)
Apr 24, 2020 62.23 62.56 61.04 62.01 9,628,400 +0.19(+0.31%)
Apr 23, 2020 61.31 63.50 60.92 61.82 13,096,398 +0.86(+1.41%)
Apr 22, 2020 59.35 61.25 58.01 60.96 13,448,685 +3.56(+6.20%)
Apr 21, 2020 60.00 60.44 56.86 57.40 15,323,780 -3.66(-5.99%)
Apr 20, 2020 59.44 63.59 59.15 61.06 14,334,659 -0.03(-0.05%)
Apr 17, 2020 59.50 61.44 58.70 61.09 14,044,700 +3.77(+6.58%)
Apr 16, 2020 58.10 59.30 56.63 57.32 19,829,262 -4.06(-6.61%)
Apr 15, 2020 59.67 61.76 59.33 61.38 12,461,894 -1.03(-1.65%)
Apr 14, 2020 60.02 62.61 59.61 62.41 17,888,460 +2.99(+5.03%)
Apr 13, 2020 60.10 60.10 56.12 59.42 15,187,922 +0.21(+0.35%)
Apr 09, 2020 58.88 64.94 58.50 59.21 30,870,800 +2.17(+3.80%)
Apr 08, 2020 51.81 57.75 51.81 57.04 24,766,734 +6.73(+13.38%)
Apr 07, 2020 54.78 54.91 49.70 50.31 17,089,580 -0.11(-0.22%)
Apr 06, 2020 47.22 51.10 46.19 50.42 25,498,469 +6.70(+15.32%)
Apr 03, 2020 46.02 46.68 42.33 43.72 18,748,600 -2.16(-4.71%)
Apr 02, 2020 46.33 48.03 45.00 45.88 12,862,502 -0.93(-1.99%)
Apr 01, 2020 49.78 50.01 46.05 46.81 16,586,434 -5.57(-10.63%)
Mar 31, 2020 54.69 55.24 51.13 52.38 18,319,533 -2.62(-4.76%)
Mar 30, 2020 52.90 55.44 51.53 55.00 12,051,139 +1.66(+3.11%)
Mar 27, 2020 54.00 54.42 51.48 53.34 14,655,600 -2.69(-4.80%)
Mar 26, 2020 53.79 59.25 53.78 56.03 23,620,216 +3.64(+6.95%)
Mar 25, 2020 50.29 58.10 49.53 52.39 34,922,950 +6.08(+13.13%)
Mar 24, 2020 43.50 48.88 42.56 46.31 26,147,452 +6.30(+15.75%)
Mar 23, 2020 38.47 40.55 36.11 40.01 21,755,069 +1.92(+5.04%)
Mar 20, 2020 41.85 43.84 37.80 38.09 26,896,700 -1.91(-4.77%)
Mar 19, 2020 40.18 47.42 37.00 40.00 24,522,417 +0.50(+1.27%)
Mar 18, 2020 41.03 42.08 32.33 39.50 27,112,528 -5.23(-11.69%)
Mar 17, 2020 43.79 45.29 39.00 44.73 22,685,848 +3.46(+8.38%)
Mar 16, 2020 49.25 49.25 40.00 41.27 27,701,097 -16.50(-28.56%)
Mar 13, 2020 56.74 57.79 52.31 57.77 14,666,100 +4.20(+7.84%)
Mar 12, 2020 55.00 58.04 52.97 53.57 19,521,909 -8.87(-14.21%)
Mar 11, 2020 66.35 66.35 60.82 62.44 13,627,541 -4.80(-7.14%)
Mar 10, 2020 68.32 68.56 63.37 67.24 11,803,217 +1.51(+2.30%)
Mar 09, 2020 67.21 67.41 63.33 65.73 16,393,405 -7.36(-10.07%)
Mar 06, 2020 75.03 75.94 70.27 73.09 16,409,400 -3.23(-4.23%)
Mar 05, 2020 77.78 79.02 75.66 76.32 11,257,257 -2.94(-3.71%)
Mar 04, 2020 78.35 79.49 75.82 79.26 13,368,186 +0.42(+0.53%)
Mar 03, 2020 80.49 80.60 75.81 78.84 18,032,374 -1.83(-2.27%)
Mar 02, 2020 82.80 84.42 79.57 80.67 17,787,605 -2.66(-3.19%)
Feb 28, 2020 76.44 84.15 76.42 83.33 23,486,700 +4.02(+5.07%)
Feb 27, 2020 81.39 85.94 79.05 79.31 35,907,662 +2.72(+3.55%)
Feb 26, 2020 77.68 79.08 76.00 76.59 11,162,156 -0.46(-0.60%)
Feb 25, 2020 80.74 81.40 75.79 77.05 9,415,892 -3.16(-3.94%)
Feb 24, 2020 76.57 80.85 76.07 80.21 11,053,143 -3.28(-3.93%)
Feb 21, 2020 85.63 86.21 82.72 83.49 7,744,900 -2.21(-2.58%)
Feb 20, 2020 85.23 87.25 80.30 85.70 12,060,898 +0.46(+0.54%)
Feb 19, 2020 83.01 86.48 82.93 85.24 9,102,782 +2.82(+3.42%)
Feb 18, 2020 81.68 82.98 81.35 82.42 4,725,333 +0.56(+0.68%)
Feb 14, 2020 81.39 82.59 81.01 81.86 5,073,100 +0.87(+1.07%)
Feb 13, 2020 79.30 82.54 79.08 80.99 6,868,934 +0.99(+1.24%)
Feb 12, 2020 80.01 80.91 79.61 80.00 3,570,790 +0.12(+0.15%)
Feb 11, 2020 80.56 81.45 79.61 79.88 3,972,798 -0.29(-0.36%)
Feb 10, 2020 79.60 80.62 78.90 80.17 4,146,985 +1.31(+1.66%)
Feb 07, 2020 77.80 80.00 77.34 78.86 4,650,600 +0.35(+0.45%)
Feb 06, 2020 78.66 79.20 77.82 78.51 6,168,915 +0.26(+0.33%)
Feb 05, 2020 81.98 82.10 77.84 78.25 10,667,791 -2.65(-3.28%)
Feb 04, 2020 79.90 81.68 79.25 80.90 10,402,952 +1.10(+1.38%)
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.