Square (NY: SQ )

118.10 USD -9.48 (-7.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 214.88 217.75 206.00 208.33 10,034,000 -4.54(-2.13%)
Nov 29, 2021 220.46 220.60 209.05 212.87 5,630,489 +0.79(+0.37%)
Nov 26, 2021 211.01 215.65 209.27 212.08 3,687,264 -3.57(-1.66%)
Nov 24, 2021 207.31 217.09 207.31 215.65 6,910,959 +5.10(+2.42%)
Nov 23, 2021 209.86 214.70 205.41 210.55 9,829,855 -0.76(-0.36%)
Nov 22, 2021 222.71 224.57 205.28 211.31 15,717,842 -13.83(-6.14%)
Nov 19, 2021 228.63 229.99 224.09 225.14 7,451,366 -5.21(-2.26%)
Nov 18, 2021 234.69 230.74 229.71 230.35 5,385,718 -1.50(-0.65%)
Nov 17, 2021 238.85 241.50 229.69 231.85 5,174,514 -6.62(-2.78%)
Nov 16, 2021 231.30 238.90 230.40 238.47 5,661,644 +5.45(+2.34%)
Nov 15, 2021 229.00 238.60 228.80 233.02 6,486,885 +5.72(+2.52%)
Nov 12, 2021 228.20 229.76 226.51 227.30 5,669,014 +0.79(+0.35%)
Nov 11, 2021 231.01 231.22 225.65 226.51 4,688,643 -7.73(-3.30%)
Nov 10, 2021 230.00 234.24 7,299,970 +3.46(+1.50%)
Nov 09, 2021 238.40 240.90 229.72 230.78 7,257,605 -5.99(-2.53%)
Nov 08, 2021 237.99 241.42 234.15 236.77 7,425,065 -0.61(-0.26%)
Nov 05, 2021 247.64 255.95 237.08 237.38 15,228,222 -10.08(-4.07%)
Nov 04, 2021 252.64 253.32 244.55 247.46 10,142,351 -5.02(-1.99%)
Nov 03, 2021 249.40 252.82 248.23 252.48 4,190,015 +3.47(+1.39%)
Nov 02, 2021 253.04 255.22 247.40 249.01 5,475,087 -6.03(-2.36%)
Nov 01, 2021 255.12 255.54 254.21 255.04 4,428,327 +0.54(+0.21%)
Oct 29, 2021 258.16 258.75 253.98 254.50 4,093,809 -6.83(-2.61%)
Oct 28, 2021 257.19 261.61 254.67 261.33 4,912,024 +8.31(+3.28%)
Oct 27, 2021 261.92 262.31 252.28 253.02 6,319,354 -10.37(-3.94%)
Oct 26, 2021 263.03 263.39 7,088,068 +1.39(+0.53%)
Oct 25, 2021 252.55 262.41 252.53 262.00 5,743,473 +8.94(+3.53%)
Oct 22, 2021 259.88 262.00 251.94 253.06 7,656,263 -12.02(-4.53%)
Oct 21, 2021 255.54 265.65 253.60 265.08 6,980,664 +9.73(+3.81%)
Oct 20, 2021 257.89 260.38 253.02 255.35 4,683,992 +0.94(+0.37%)
Oct 19, 2021 253.94 256.97 251.81 254.41 5,241,621 +2.21(+0.88%)
Oct 18, 2021 247.45 253.60 244.16 252.20 6,906,280 +3.20(+1.29%)
Oct 15, 2021 250.00 250.46 246.51 249.00 4,711,527 +1.59(+0.64%)
Oct 14, 2021 248.12 251.34 247.10 247.41 6,750,790 +4.68(+1.93%)
Oct 13, 2021 239.30 243.53 238.67 242.73 5,411,603 +5.32(+2.24%)
Oct 12, 2021 237.75 240.32 234.08 237.41 5,794,944 +5.08(+2.19%)
Oct 11, 2021 238.49 240.72 232.00 232.33 7,605,429 -6.16(-2.58%)
Oct 08, 2021 249.30 251.44 238.12 238.49 8,488,361 -10.67(-4.28%)
Oct 07, 2021 246.09 251.65 244.92 249.16 9,165,135 +10.04(+4.20%)
Oct 06, 2021 231.97 241.00 231.33 239.12 7,072,176 +3.14(+1.33%)
Oct 05, 2021 226.91 239.14 226.26 235.98 9,962,136 +9.73(+4.30%)
Oct 04, 2021 235.61 236.29 222.92 226.25 12,380,890 -13.04(-5.45%)
Oct 01, 2021 239.44 242.05 236.88 239.29 5,934,597 -0.55(-0.23%)
Sep 30, 2021 236.69 243.27 236.27 239.84 5,485,131 +3.80(+1.61%)
Sep 29, 2021 245.52 246.24 235.22 236.04 7,337,073 -6.66(-2.74%)
Sep 28, 2021 252.51 252.85 241.62 242.70 11,053,253 -15.41(-5.97%)
Sep 27, 2021 258.10 259.86 255.79 258.11 4,679,533 -4.39(-1.67%)
Sep 24, 2021 263.99 264.97 257.91 262.50 7,114,328 -4.22(-1.58%)
Sep 23, 2021 263.49 268.17 262.70 266.72 7,832,749 +5.65(+2.16%)
Sep 22, 2021 253.00 261.79 252.29 261.07 6,260,352 +9.77(+3.89%)
Sep 21, 2021 252.82 254.10 249.83 251.30 4,733,037 +1.07(+0.43%)
Sep 20, 2021 245.33 251.72 244.61 250.23 5,858,364 -5.56(-2.17%)
Sep 17, 2021 256.06 257.27 252.38 255.79 5,893,667 +0.70(+0.27%)
Sep 16, 2021 248.80 255.49 247.48 255.09 5,786,914 +6.29(+2.53%)
Sep 15, 2021 247.73 248.90 245.07 248.80 4,089,054 +1.75(+0.71%)
Sep 14, 2021 249.10 253.42 245.68 247.05 4,950,491 +0.37(+0.15%)
Sep 13, 2021 248.74 248.84 237.91 246.68 7,880,255 -1.22(-0.49%)
Sep 10, 2021 253.01 254.75 247.38 247.90 6,511,909 -3.64(-1.45%)
Sep 09, 2021 256.00 258.63 251.38 251.54 5,600,058 -3.18(-1.25%)
Sep 08, 2021 264.76 265.00 251.73 254.72 10,470,370 -11.11(-4.18%)
Sep 07, 2021 270.08 270.45 263.75 265.83 5,675,699 -3.91(-1.45%)
Sep 03, 2021 266.54 270.63 263.68 269.74 4,908,545 +3.80(+1.43%)
Sep 02, 2021 272.37 274.30 265.47 265.94 5,217,092 -2.31(-0.86%)
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.