Square (NY: SQ )

253.02 USD -10.37 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.24 62.50 61.31 61.95 7,220,400 -1.72(-2.70%)
May 30, 2019 63.78 64.29 63.20 63.67 5,581,416 +0.44(+0.70%)
May 29, 2019 65.06 65.06 62.70 63.23 10,048,568 -2.59(-3.93%)
May 28, 2019 65.20 67.67 65.10 65.82 9,870,295 +1.16(+1.79%)
May 24, 2019 64.15 65.04 63.76 64.66 7,993,900 +0.94(+1.48%)
May 23, 2019 65.05 65.33 62.77 63.72 9,443,366 -2.74(-4.12%)
May 22, 2019 65.68 67.04 65.66 66.46 6,692,562 +0.54(+0.82%)
May 21, 2019 65.21 66.09 65.15 65.92 5,695,344 +1.53(+2.38%)
May 20, 2019 64.15 64.70 63.58 64.39 6,708,951 -0.92(-1.41%)
May 17, 2019 65.22 66.49 64.65 65.31 6,868,300 -1.09(-1.64%)
May 16, 2019 65.11 67.15 65.05 66.40 8,584,223 +1.17(+1.79%)
May 15, 2019 63.60 65.23 63.44 65.23 7,856,559 +1.12(+1.75%)
May 14, 2019 62.99 65.24 62.48 64.11 10,033,224 +1.72(+2.76%)
May 13, 2019 63.90 64.31 61.65 62.39 14,591,723 -3.60(-5.46%)
May 10, 2019 65.93 67.09 64.46 65.99 7,689,800 -0.40(-0.60%)
May 09, 2019 66.53 66.62 64.68 66.39 9,175,152 -0.86(-1.28%)
May 08, 2019 68.22 68.29 66.78 67.25 9,862,253 -1.17(-1.71%)
May 07, 2019 69.98 70.34 67.37 68.42 10,759,284 -1.72(-2.45%)
May 06, 2019 65.46 70.29 65.41 70.14 13,589,929 +1.62(+2.36%)
May 03, 2019 67.96 68.67 66.60 68.52 9,187,200 +0.78(+1.15%)
May 02, 2019 69.80 70.50 66.05 67.74 34,392,931 -5.88(-7.99%)
May 01, 2019 73.95 74.73 73.17 73.62 15,682,241 +0.80(+1.10%)
Apr 30, 2019 72.59 73.85 72.27 72.82 7,190,437 +0.10(+0.14%)
Apr 29, 2019 71.54 73.87 71.50 72.72 8,623,084 +1.17(+1.64%)
Apr 26, 2019 73.15 73.17 70.86 71.55 7,426,800 -1.10(-1.51%)
Apr 25, 2019 72.34 73.50 72.01 72.65 6,381,525 +0.66(+0.92%)
Apr 24, 2019 72.70 73.56 71.73 71.99 7,054,556 -0.46(-0.63%)
Apr 23, 2019 72.99 73.20 72.02 72.45 6,247,047 -0.13(-0.18%)
Apr 22, 2019 70.05 72.88 70.00 72.58 7,865,441 +1.84(+2.60%)
Apr 18, 2019 72.50 72.75 69.79 70.74 11,829,400 -2.02(-2.78%)
Apr 17, 2019 73.89 73.90 72.21 72.76 5,897,767 -0.73(-0.99%)
Apr 16, 2019 74.90 75.18 72.77 73.49 6,390,094 -0.90(-1.21%)
Apr 15, 2019 75.23 76.33 74.10 74.39 6,837,810 -0.89(-1.18%)
Apr 12, 2019 76.35 76.46 74.82 75.28 6,318,600 -0.22(-0.29%)
Apr 11, 2019 75.05 76.05 74.94 75.50 6,970,589 +0.76(+1.02%)
Apr 10, 2019 75.06 75.65 73.92 74.74 7,768,626 +0.14(+0.19%)
Apr 09, 2019 74.63 75.90 74.40 74.60 7,233,531 -0.40(-0.53%)
Apr 08, 2019 74.76 75.33 73.76 75.00 6,554,541 -0.03(-0.04%)
Apr 05, 2019 75.23 76.48 74.73 75.03 7,396,100 +0.51(+0.68%)
Apr 04, 2019 76.79 77.23 73.63 74.52 10,707,832 -2.53(-3.28%)
Apr 03, 2019 75.99 77.84 75.99 77.05 10,122,198 +1.45(+1.92%)
Apr 02, 2019 76.05 76.57 75.13 75.60 6,622,805 -0.72(-0.94%)
Apr 01, 2019 75.59 76.70 75.10 76.32 8,762,905 +1.40(+1.87%)
Mar 29, 2019 74.62 75.54 74.25 74.92 6,437,100 +0.66(+0.89%)
Mar 28, 2019 73.66 74.78 72.85 74.26 7,493,904 +1.29(+1.77%)
Mar 27, 2019 75.38 75.60 71.64 72.97 11,682,637 -0.96(-1.30%)
Mar 26, 2019 75.66 75.77 73.16 73.93 8,885,608 -0.62(-0.83%)
Mar 25, 2019 74.45 75.47 73.33 74.55 8,265,525 -0.54(-0.72%)
Mar 22, 2019 78.24 79.20 74.95 75.09 9,924,300 -3.44(-4.38%)
Mar 21, 2019 74.87 78.74 74.77 78.53 10,697,935 +3.27(+4.34%)
Mar 20, 2019 76.18 76.23 73.95 75.26 9,409,593 -1.55(-2.02%)
Mar 19, 2019 75.68 77.27 75.44 76.81 8,165,359 +1.58(+2.10%)
Mar 18, 2019 76.61 76.83 73.51 75.23 12,748,521 -1.42(-1.85%)
Mar 15, 2019 77.81 78.25 76.25 76.65 8,485,800 -0.73(-0.94%)
Mar 14, 2019 78.00 78.72 77.10 77.38 6,577,904 -0.47(-0.60%)
Mar 13, 2019 77.39 78.85 76.95 77.85 8,662,679 +1.08(+1.41%)
Mar 12, 2019 76.00 78.00 75.80 76.77 9,489,790 +1.24(+1.64%)
Mar 11, 2019 74.99 75.95 74.62 75.53 7,887,682 +1.13(+1.52%)
Mar 08, 2019 71.95 74.40 71.10 74.40 9,025,100 +0.29(+0.39%)
Mar 07, 2019 74.79 75.29 73.18 74.11 9,548,001 -1.03(-1.37%)
Mar 06, 2019 75.55 75.95 74.29 75.14 7,167,971 -0.90(-1.18%)
Mar 05, 2019 74.89 76.51 73.76 76.04 9,697,361 +1.35(+1.81%)
Mar 04, 2019 77.99 78.49 73.05 74.69 16,785,243 -2.77(-3.58%)
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.