Square (NY: SQ )

212.92 USD +10.02 (+4.94%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 74.89 79.81 74.60 79.80 15,182,500 +5.11(+6.84%)
Jan 31, 2020 75.80 76.38 74.33 74.69 7,514,100 -1.41(-1.85%)
Jan 30, 2020 75.42 76.39 74.06 76.10 8,719,416 +0.75(+1.00%)
Jan 29, 2020 74.50 77.07 74.24 75.35 11,946,695 +0.55(+0.74%)
Jan 28, 2020 71.47 74.98 71.03 74.80 15,589,603 +3.75(+5.28%)
Jan 27, 2020 68.39 72.45 68.34 71.05 11,072,144 -0.09(-0.13%)
Jan 24, 2020 70.63 71.92 70.02 71.14 10,976,600 +1.85(+2.67%)
Jan 23, 2020 68.86 69.44 67.55 69.29 4,548,441 +0.60(+0.87%)
Jan 22, 2020 68.92 70.05 68.69 68.69 4,908,773 +0.38(+0.56%)
Jan 21, 2020 69.20 69.62 68.31 68.31 4,907,303 -1.07(-1.54%)
Jan 17, 2020 69.84 70.30 69.19 69.38 4,960,100 -0.14(-0.20%)
Jan 16, 2020 70.95 71.00 69.19 69.52 6,066,561 -0.84(-1.19%)
Jan 15, 2020 68.54 71.00 68.50 70.36 9,187,134 +2.19(+3.21%)
Jan 14, 2020 68.99 69.28 68.10 68.17 6,076,414 -0.49(-0.71%)
Jan 13, 2020 68.24 69.05 67.82 68.66 9,763,816 +0.67(+0.99%)
Jan 10, 2020 68.46 69.51 67.89 67.99 6,706,400 +0.06(+0.09%)
Jan 09, 2020 68.22 68.31 66.70 67.93 8,739,144 +0.33(+0.49%)
Jan 08, 2020 64.56 68.00 64.15 67.60 11,899,268 +3.01(+4.66%)
Jan 07, 2020 64.57 65.49 63.66 64.59 10,383,543 +2.02(+3.23%)
Jan 06, 2020 61.36 62.58 61.13 62.57 5,902,659 -0.43(-0.68%)
Jan 03, 2020 62.59 63.27 62.33 63.00 5,092,900 -0.83(-1.30%)
Jan 02, 2020 62.99 64.05 62.95 63.83 5,264,663 +1.27(+2.03%)
Dec 31, 2019 61.15 62.70 61.00 62.56 5,342,500 +0.76(+1.23%)
Dec 30, 2019 63.50 63.76 61.55 61.80 6,502,281 -2.00(-3.13%)
Dec 27, 2019 64.33 64.40 63.06 63.80 4,312,400 -0.23(-0.36%)
Dec 26, 2019 64.08 64.92 63.73 64.03 4,246,136 +0.07(+0.11%)
Dec 24, 2019 62.80 64.02 62.37 63.96 3,538,700 +1.16(+1.85%)
Dec 23, 2019 63.52 64.22 62.67 62.80 5,402,480 -0.83(-1.30%)
Dec 20, 2019 64.57 65.13 63.54 63.63 6,264,300 -0.92(-1.43%)
Dec 19, 2019 64.90 65.57 64.12 64.55 6,120,712 -0.59(-0.91%)
Dec 18, 2019 65.91 66.30 65.10 65.14 3,992,364 -0.41(-0.63%)
Dec 17, 2019 66.53 66.55 65.12 65.55 4,937,374 -0.98(-1.47%)
Dec 16, 2019 65.00 67.30 65.00 66.53 6,325,590 +1.73(+2.67%)
Dec 13, 2019 65.98 66.34 64.48 64.80 7,048,700 -1.06(-1.61%)
Dec 12, 2019 65.65 66.20 65.09 65.86 4,827,266 +0.11(+0.17%)
Dec 11, 2019 65.90 66.07 64.88 65.75 6,518,015 -0.09(-0.14%)
Dec 10, 2019 67.30 67.43 65.42 65.84 6,047,180 -1.22(-1.82%)
Dec 09, 2019 67.78 68.06 66.72 67.06 4,335,146 -0.92(-1.35%)
Dec 06, 2019 67.67 68.32 67.61 67.98 4,058,400 +0.84(+1.25%)
Dec 05, 2019 67.59 67.89 66.66 67.14 4,264,993 -0.64(-0.94%)
Dec 04, 2019 67.47 68.43 67.19 67.78 3,715,110 +0.74(+1.10%)
Dec 03, 2019 65.30 67.33 64.68 67.04 4,495,082 +0.16(+0.24%)
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.