Square (NY: SQ )

249.00 USD +1.59 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.