Square (NY: SQ )

263.39 USD +1.39 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.07 23.57 22.81 22.99 10,842,926 +0.25(+1.10%)
May 30, 2017 22.37 22.86 22.28 22.74 7,031,512 +0.41(+1.84%)
May 26, 2017 22.34 22.61 22.22 22.33 6,402,179 +0.00(+0.00%)
May 25, 2017 21.97 22.73 21.93 22.33 9,840,768 +0.41(+1.87%)
May 24, 2017 21.64 21.98 21.42 21.92 6,625,731 +0.28(+1.29%)
May 23, 2017 20.98 21.75 20.90 21.64 12,887,466 +0.69(+3.29%)
May 22, 2017 19.98 21.00 19.98 20.95 9,833,480 +1.04(+5.22%)
May 19, 2017 19.88 20.00 19.73 19.91 5,086,741 +0.23(+1.17%)
May 18, 2017 19.53 19.94 19.45 19.68 5,818,643 +0.12(+0.61%)
May 17, 2017 19.87 20.16 19.53 19.56 12,438,873 -0.78(-3.83%)
May 16, 2017 20.25 20.69 20.12 20.34 8,377,803 +0.09(+0.44%)
May 15, 2017 20.19 20.39 20.12 20.25 4,503,195 +0.17(+0.85%)
May 12, 2017 19.75 20.50 19.75 20.08 7,809,175 +0.37(+1.88%)
May 11, 2017 19.95 19.99 19.55 19.71 4,439,223 -0.24(-1.20%)
May 10, 2017 19.73 19.97 19.65 19.95 5,784,532 +0.15(+0.76%)
May 09, 2017 19.64 20.05 19.53 19.80 8,102,332 +0.24(+1.23%)
May 08, 2017 19.73 19.84 19.47 19.56 6,361,042 -0.22(-1.11%)
May 05, 2017 19.75 19.90 19.35 19.78 9,608,330 -0.12(-0.60%)
May 04, 2017 19.23 20.42 19.18 19.90 26,533,635 +1.62(+8.86%)
May 03, 2017 18.90 18.90 18.08 18.28 14,667,734 -0.53(-2.82%)
May 02, 2017 18.97 19.03 18.47 18.81 9,121,836 +0.20(+1.07%)
May 01, 2017 18.33 18.80 18.15 18.61 5,854,312 +0.37(+2.03%)
Apr 28, 2017 18.32 18.40 17.95 18.24 4,644,522 +0.01(+0.05%)
Apr 27, 2017 18.18 18.45 18.15 18.23 5,679,220 +0.15(+0.83%)
Apr 26, 2017 18.25 18.25 17.92 18.08 4,503,843 -0.14(-0.77%)
Apr 25, 2017 17.97 18.30 17.82 18.22 7,964,126 +0.37(+2.07%)
Apr 24, 2017 17.75 17.93 17.58 17.85 5,380,808 +0.36(+2.06%)
Apr 21, 2017 17.83 17.83 17.32 17.49 5,177,302 -0.22(-1.24%)
Apr 20, 2017 17.31 17.75 17.30 17.71 4,895,127 +0.51(+2.97%)
Apr 19, 2017 17.00 17.43 17.00 17.20 3,797,843 +0.22(+1.30%)
Apr 18, 2017 17.01 17.04 16.87 16.98 3,282,058 -0.10(-0.59%)
Apr 17, 2017 16.92 17.10 16.82 17.08 2,195,952 +0.16(+0.95%)
Apr 13, 2017 17.27 17.37 16.75 16.92 5,285,972 -0.38(-2.20%)
Apr 12, 2017 16.88 17.51 16.78 17.30 11,161,398 +0.38(+2.25%)
Apr 11, 2017 16.93 16.99 16.66 16.92 3,198,961 -0.07(-0.41%)
Apr 10, 2017 16.78 17.10 16.78 16.99 3,781,535 +0.30(+1.80%)
Apr 07, 2017 17.00 17.00 16.69 16.69 4,319,486 -0.31(-1.82%)
Apr 06, 2017 16.84 17.00 16.69 17.00 4,799,884 +0.25(+1.49%)
Apr 05, 2017 17.05 17.08 16.74 16.75 5,388,480 -0.29(-1.70%)
Apr 04, 2017 16.97 17.18 16.93 17.04 5,979,232 +0.01(+0.06%)
Apr 03, 2017 17.24 17.30 16.69 17.03 8,709,084 -0.25(-1.45%)
Mar 31, 2017 17.32 17.42 17.22 17.28 2,356,270 -0.04(-0.23%)
Mar 30, 2017 17.25 17.39 17.12 17.32 4,580,854 +0.10(+0.58%)
Mar 29, 2017 17.22 17.59 17.19 17.22 5,381,470 -0.01(-0.06%)
Mar 28, 2017 17.38 17.50 16.92 17.23 7,385,346 -0.02(-0.12%)
Mar 27, 2017 16.37 17.27 16.22 17.25 6,934,536 +0.66(+3.98%)
Mar 24, 2017 16.75 16.94 16.47 16.59 4,008,488 -0.02(-0.12%)
Mar 23, 2017 16.40 17.03 16.40 16.61 6,408,698 +0.20(+1.22%)
Mar 22, 2017 16.46 16.57 16.11 16.41 5,054,249 -0.10(-0.61%)
Mar 21, 2017 17.25 17.28 16.40 16.51 6,528,111 -0.73(-4.23%)
Mar 20, 2017 17.28 17.37 17.17 17.24 4,595,989 -0.04(-0.23%)
Mar 17, 2017 17.18 17.34 17.06 17.28 5,685,873 +0.07(+0.41%)
Mar 16, 2017 17.00 17.28 17.00 17.21 8,838,380 +0.26(+1.53%)
Mar 15, 2017 16.80 17.00 16.74 16.95 4,548,747 +0.18(+1.07%)
Mar 14, 2017 16.95 16.95 16.64 16.77 3,950,472 -0.16(-0.95%)
Mar 13, 2017 16.91 17.09 16.83 16.93 3,717,778 +0.02(+0.12%)
Mar 10, 2017 17.14 17.18 16.83 16.91 4,865,642 -0.16(-0.94%)
Mar 09, 2017 16.85 17.20 16.70 17.07 5,693,724 +0.24(+1.43%)
Mar 08, 2017 16.76 17.00 16.70 16.83 3,871,065 +0.07(+0.42%)
Mar 07, 2017 16.90 16.90 16.50 16.76 5,762,731 -0.10(-0.59%)
Mar 06, 2017 16.91 17.16 16.71 16.86 6,005,533 -0.03(-0.18%)
Mar 03, 2017 16.83 17.20 16.57 16.89 13,050,544 -0.10(-0.59%)
Mar 02, 2017 17.20 17.35 16.98 16.99 7,292,525 -0.23(-1.34%)
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.