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 (%)
Dec 31, 2019 61.15 62.70 61.00 62.56 5,342,500 +0.76(+1.23%)
Dec 30, 2019 63.50 63.76 61.55 61.80 6,502,281 -2.00(-3.13%)
Dec 27, 2019 64.33 64.40 63.06 63.80 4,312,400 -0.23(-0.36%)
Dec 26, 2019 64.08 64.92 63.73 64.03 4,246,136 +0.07(+0.11%)
Dec 24, 2019 62.80 64.02 62.37 63.96 3,538,700 +1.16(+1.85%)
Dec 23, 2019 63.52 64.22 62.67 62.80 5,402,480 -0.83(-1.30%)
Dec 20, 2019 64.57 65.13 63.54 63.63 6,264,300 -0.92(-1.43%)
Dec 19, 2019 64.90 65.57 64.12 64.55 6,120,712 -0.59(-0.91%)
Dec 18, 2019 65.91 66.30 65.10 65.14 3,992,364 -0.41(-0.63%)
Dec 17, 2019 66.53 66.55 65.12 65.55 4,937,374 -0.98(-1.47%)
Dec 16, 2019 65.00 67.30 65.00 66.53 6,325,590 +1.73(+2.67%)
Dec 13, 2019 65.98 66.34 64.48 64.80 7,048,700 -1.06(-1.61%)
Dec 12, 2019 65.65 66.20 65.09 65.86 4,827,266 +0.11(+0.17%)
Dec 11, 2019 65.90 66.07 64.88 65.75 6,518,015 -0.09(-0.14%)
Dec 10, 2019 67.30 67.43 65.42 65.84 6,047,180 -1.22(-1.82%)
Dec 09, 2019 67.78 68.06 66.72 67.06 4,335,146 -0.92(-1.35%)
Dec 06, 2019 67.67 68.32 67.61 67.98 4,058,400 +0.84(+1.25%)
Dec 05, 2019 67.59 67.89 66.66 67.14 4,264,993 -0.64(-0.94%)
Dec 04, 2019 67.47 68.43 67.19 67.78 3,715,110 +0.74(+1.10%)
Dec 03, 2019 65.30 67.33 64.68 67.04 4,495,082 +0.16(+0.24%)
Dec 02, 2019 68.95 68.96 66.11 66.88 6,758,434 -2.24(-3.24%)
Nov 29, 2019 69.34 69.60 68.94 69.12 2,478,400 -0.53(-0.76%)
Nov 27, 2019 68.94 69.73 68.40 69.65 4,417,800 +0.74(+1.07%)
Nov 26, 2019 69.13 69.44 67.93 68.91 9,981,080 +0.66(+0.97%)
Nov 25, 2019 68.32 69.53 68.09 68.25 9,599,252 +0.50(+0.74%)
Nov 22, 2019 67.49 68.07 67.03 67.75 5,804,100 +0.33(+0.49%)
Nov 21, 2019 67.17 67.67 66.28 67.42 7,862,460 +0.25(+0.37%)
Nov 20, 2019 66.36 67.75 66.02 67.17 9,595,898 +0.82(+1.24%)
Nov 19, 2019 65.70 66.50 65.14 66.35 6,884,172 +0.61(+0.93%)
Nov 18, 2019 64.50 66.38 64.23 65.74 7,409,066 +1.04(+1.61%)
Nov 15, 2019 63.20 64.72 63.10 64.70 7,794,300 +1.71(+2.71%)
Nov 14, 2019 61.65 63.00 61.35 62.99 7,406,794 +1.48(+2.41%)
Nov 13, 2019 61.30 62.14 60.85 61.51 5,577,749 -0.03(-0.05%)
Nov 12, 2019 63.88 63.99 60.82 61.54 11,284,198 -2.25(-3.53%)
Nov 11, 2019 61.88 64.89 61.88 63.79 12,711,109 +1.34(+2.15%)
Nov 08, 2019 63.18 63.45 61.33 62.45 11,649,900 -1.96(-3.04%)
Nov 07, 2019 61.91 66.60 60.54 64.41 25,969,302 +3.07(+5.00%)
Nov 06, 2019 61.33 61.93 60.58 61.34 12,734,034 +0.28(+0.46%)
Nov 05, 2019 62.50 62.55 59.91 61.06 8,537,428 -1.32(-2.12%)
Nov 04, 2019 63.30 63.83 62.36 62.38 6,040,676 -0.22(-0.35%)
Nov 01, 2019 61.57 62.81 61.46 62.60 6,184,800 +1.17(+1.90%)
Oct 31, 2019 62.00 62.65 60.90 61.43 4,414,835 -0.73(-1.17%)
Oct 30, 2019 62.51 62.73 61.47 62.16 4,831,916 -0.25(-0.40%)
Oct 29, 2019 62.80 63.62 62.38 62.41 4,030,330 -0.39(-0.62%)
Oct 28, 2019 62.82 63.43 61.91 62.80 7,168,602 -0.09(-0.14%)
Oct 25, 2019 61.48 63.25 61.11 62.89 5,189,300 +1.17(+1.90%)
Oct 24, 2019 59.62 61.77 59.59 61.72 8,144,130 +3.36(+5.76%)
Oct 23, 2019 58.90 59.69 57.62 58.36 7,748,535 -0.47(-0.80%)
Oct 22, 2019 61.28 61.49 58.55 58.83 7,193,482 -2.32(-3.79%)
Oct 21, 2019 60.70 61.48 59.83 61.15 5,489,049 +0.70(+1.16%)
Oct 18, 2019 63.17 63.44 59.78 60.45 7,909,500 -2.95(-4.65%)
Oct 17, 2019 63.02 64.55 63.02 63.40 5,583,464 +0.35(+0.56%)
Oct 16, 2019 63.82 63.88 62.56 63.05 4,234,819 -1.24(-1.93%)
Oct 15, 2019 62.22 64.49 62.22 64.29 6,246,151 +2.46(+3.98%)
Oct 14, 2019 61.52 62.29 61.40 61.83 3,743,791 +0.29(+0.47%)
Oct 11, 2019 62.76 63.56 61.47 61.54 9,138,300 -0.49(-0.79%)
Oct 10, 2019 62.25 62.63 61.56 62.03 4,488,529 -0.19(-0.31%)
Oct 09, 2019 61.43 62.52 61.27 62.22 4,146,131 +1.42(+2.34%)
Oct 08, 2019 61.85 62.19 60.63 60.80 4,686,141 -1.45(-2.33%)
Oct 07, 2019 62.24 62.85 61.69 62.25 4,167,999 -0.40(-0.64%)
Oct 04, 2019 62.51 62.92 61.44 62.65 5,136,000 +0.60(+0.97%)
Oct 03, 2019 59.48 62.44 59.06 62.05 8,144,755 +1.97(+3.28%)
Oct 02, 2019 61.23 61.23 58.86 60.08 8,904,198 -1.55(-2.52%)
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.