Square (NY: SQ )

207.85 USD +10.72 (+5.44%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 34.67 34.67 34.67 0 -0.46(-1.31%)
Dec 28, 2017 35.92 36.10 34.96 35.13 8,208,443 -0.62(-1.73%)
Dec 27, 2017 35.01 36.09 35.01 35.75 9,556,713 +0.70(+2.00%)
Dec 26, 2017 35.00 35.50 34.72 35.05 7,123,837 -0.09(-0.26%)
Dec 22, 2017 35.07 35.33 34.14 35.14 14,382,353 -0.73(-2.04%)
Dec 21, 2017 35.68 36.47 35.66 35.87 9,666,811 +0.21(+0.59%)
Dec 20, 2017 36.98 37.04 35.58 35.66 14,004,679 -1.26(-3.41%)
Dec 19, 2017 38.10 38.10 36.52 36.92 12,005,139 -0.83(-2.20%)
Dec 18, 2017 37.41 38.00 37.22 37.75 11,886,461 +0.72(+1.94%)
Dec 15, 2017 37.30 37.65 36.87 37.03 12,932,032 +0.02(+0.05%)
Dec 14, 2017 35.85 37.54 35.80 37.01 20,926,961 +0.82(+2.27%)
Dec 13, 2017 38.17 38.44 36.07 36.19 25,364,618 -1.89(-4.96%)
Dec 12, 2017 38.07 39.64 37.93 38.08 18,823,049 -0.22(-0.57%)
Dec 11, 2017 38.15 38.68 37.70 38.30 15,749,610 +0.21(+0.55%)
Dec 08, 2017 39.61 39.79 37.94 38.09 20,917,818 -0.64(-1.65%)
Dec 07, 2017 39.33 39.46 37.96 38.73 23,681,704 +1.12(+2.98%)
Dec 06, 2017 37.73 39.74 37.27 37.61 28,803,233 +0.01(+0.03%)
Dec 05, 2017 36.75 38.59 36.74 37.60 21,270,487 +0.73(+1.98%)
Dec 04, 2017 38.41 38.69 35.91 36.87 29,552,913 -1.35(-3.53%)
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.