Square (NY: SQ )

236.28 USD +3.50 (+1.50%)
Streaming Delayed Price Updated: 9:52 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 103.50 105.30 102.89 104.94 7,602,766 +1.26(+1.22%)
Jun 29, 2020 105.15 105.28 101.22 103.68 9,207,874 -0.62(-0.59%)
Jun 26, 2020 105.03 107.84 102.52 104.30 19,759,100 -0.48(-0.46%)
Jun 25, 2020 102.46 106.15 101.29 104.78 13,560,187 +3.90(+3.87%)
Jun 24, 2020 104.00 105.75 98.93 100.88 13,244,572 -3.87(-3.69%)
Jun 23, 2020 105.00 106.36 103.05 104.75 14,032,871 +0.53(+0.51%)
Jun 22, 2020 99.74 105.46 99.25 104.22 17,111,258 +6.24(+6.37%)
Jun 19, 2020 100.10 102.26 97.92 97.98 13,879,700 -0.29(-0.30%)
Jun 18, 2020 97.00 98.65 95.82 98.27 8,745,530 +1.24(+1.28%)
Jun 17, 2020 94.78 100.00 94.70 97.03 17,104,717 +2.29(+2.42%)
Jun 16, 2020 93.07 95.87 92.56 94.74 13,019,640 +3.74(+4.11%)
Jun 15, 2020 84.79 91.30 84.06 91.00 9,806,726 +4.28(+4.94%)
Jun 12, 2020 89.02 89.18 84.25 86.72 9,937,200 +0.63(+0.73%)
Jun 11, 2020 87.75 90.00 85.77 86.09 14,749,045 -5.82(-6.33%)
Jun 10, 2020 90.26 92.97 89.50 91.91 9,468,780 +2.38(+2.66%)
Jun 09, 2020 89.02 91.65 87.87 89.53 7,745,836 -0.09(-0.10%)
Jun 08, 2020 90.50 91.23 88.03 89.62 8,744,427 -0.31(-0.34%)
Jun 05, 2020 90.00 91.45 88.07 89.93 11,127,600 +2.21(+2.52%)
Jun 04, 2020 90.96 92.96 86.19 87.72 13,363,793 -4.25(-4.62%)
Jun 03, 2020 88.00 92.55 87.09 91.97 17,080,889 +3.97(+4.51%)
Jun 02, 2020 82.96 88.27 82.38 88.00 18,353,234 +5.28(+6.38%)
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.