Square (NY: SQ )

206.67 USD -13.98 (-6.34%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.63 13.63 13.63 0 -0.10(-0.73%)
Dec 29, 2016 13.94 14.11 13.64 13.73 2,978,513 -0.22(-1.58%)
Dec 28, 2016 14.08 14.12 13.85 13.95 2,388,532 -0.05(-0.36%)
Dec 27, 2016 14.12 14.25 14.00 14.00 2,705,706 -0.07(-0.50%)
Dec 23, 2016 14.07 14.07 14.07 0 +0.02(+0.14%)
Dec 22, 2016 14.33 14.34 13.93 14.05 4,086,004 -0.33(-2.29%)
Dec 21, 2016 14.45 14.54 14.27 14.38 4,275,265 -0.10(-0.69%)
Dec 20, 2016 14.73 14.82 14.41 14.48 5,822,772 +0.12(+0.84%)
Dec 19, 2016 14.35 14.60 14.30 14.36 4,170,545 -0.02(-0.14%)
Dec 16, 2016 14.29 14.47 14.23 14.38 7,372,816 +0.25(+1.77%)
Dec 15, 2016 13.78 14.37 13.75 14.13 4,516,852 +0.30(+2.17%)
Dec 14, 2016 13.93 14.19 13.80 13.83 3,072,027 -0.24(-1.71%)
Dec 13, 2016 13.74 14.11 13.73 14.07 5,392,863 +0.22(+1.59%)
Dec 12, 2016 13.93 14.09 13.65 13.85 4,707,960 -0.04(-0.29%)
Dec 09, 2016 13.98 13.99 13.75 13.89 3,715,238 -0.05(-0.36%)
Dec 08, 2016 14.12 14.17 13.70 13.94 5,538,533 -0.18(-1.27%)
Dec 07, 2016 13.49 14.16 13.40 14.12 11,367,037 +0.85(+6.41%)
Dec 06, 2016 13.21 13.33 13.03 13.27 3,094,550 +0.07(+0.53%)
Dec 05, 2016 13.18 13.39 13.08 13.20 4,764,403 +0.14(+1.07%)
Dec 02, 2016 12.93 13.28 12.93 13.06 7,325,733 +0.35(+2.75%)
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.