Square (NY: SQ )

253.06 USD -12.02 (-4.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 58.00 58.90 57.60 58.25 7,977,080 +0.34(+0.59%)
May 30, 2018 57.67 58.39 56.92 57.91 9,455,252 +0.99(+1.74%)
May 29, 2018 56.00 57.84 55.89 56.92 10,244,082 +1.15(+2.06%)
May 25, 2018 55.77 55.77 55.77 0 +0.22(+0.40%)
May 24, 2018 55.00 55.84 54.76 55.55 7,569,000 +0.46(+0.83%)
May 23, 2018 54.17 55.09 53.66 55.09 9,543,641 +0.46(+0.84%)
May 22, 2018 56.40 56.62 54.49 54.63 9,693,066 -1.76(-3.12%)
May 21, 2018 56.04 57.05 55.71 56.39 8,216,600 +1.35(+2.45%)
May 18, 2018 53.54 55.33 53.00 55.04 10,012,165 +0.22(+0.40%)
May 17, 2018 56.50 57.19 54.60 54.82 14,518,759 -1.77(-3.13%)
May 16, 2018 54.78 56.72 54.46 56.59 10,873,225 +1.94(+3.55%)
May 15, 2018 54.02 55.00 53.13 54.65 7,651,003 +0.37(+0.68%)
May 14, 2018 55.05 56.08 54.05 54.28 10,679,440 -0.45(-0.82%)
May 11, 2018 54.54 55.48 54.01 54.73 7,470,522 +0.08(+0.15%)
May 10, 2018 54.52 55.50 53.86 54.65 10,614,274 +0.39(+0.72%)
May 09, 2018 53.15 54.89 52.43 54.26 12,648,650 +0.94(+1.76%)
May 08, 2018 51.21 53.68 50.24 53.32 18,012,010 +2.20(+4.30%)
May 07, 2018 49.10 51.82 49.05 51.12 13,761,058 +2.02(+4.11%)
May 04, 2018 48.30 49.67 48.15 49.10 10,442,063 -0.11(-0.22%)
May 03, 2018 46.70 49.48 46.50 49.21 20,465,116 +0.55(+1.13%)
May 02, 2018 48.34 50.00 48.30 48.66 18,041,560 +0.46(+0.95%)
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.