Square (NY: SQ )

255.79 USD +0.70 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 273.50 276.14 266.26 268.07 6,305,822 -3.85(-1.42%)
Aug 30, 2021 271.00 273.87 268.50 271.92 6,345,669 +3.91(+1.46%)
Aug 27, 2021 262.00 270.48 261.62 268.01 4,646,262 +5.88(+2.24%)
Aug 26, 2021 268.00 268.00 260.94 262.13 4,312,009 -5.44(-2.03%)
Aug 25, 2021 269.53 270.33 266.22 267.57 3,425,337 -2.60(-0.96%)
Aug 24, 2021 272.40 274.19 269.13 270.17 4,254,724 -0.27(-0.10%)
Aug 23, 2021 267.71 273.50 267.07 270.44 6,064,131 +7.39(+2.81%)
Aug 20, 2021 257.14 263.50 257.08 263.05 4,749,663 +5.70(+2.21%)
Aug 19, 2021 256.84 260.48 254.14 257.35 5,117,036 -2.31(-0.89%)
Aug 18, 2021 261.54 266.67 259.08 259.66 4,683,736 -1.22(-0.47%)
Aug 17, 2021 260.98 264.25 257.91 260.88 5,713,630 -2.52(-0.96%)
Aug 16, 2021 266.35 267.38 257.60 263.40 6,546,801 -4.48(-1.67%)
Aug 13, 2021 269.95 271.91 266.46 267.88 4,267,622 -0.71(-0.26%)
Aug 12, 2021 270.45 272.84 265.55 268.59 5,211,820 -2.50(-0.92%)
Aug 11, 2021 277.76 281.34 269.61 271.09 8,084,295 -1.99(-0.73%)
Aug 10, 2021 280.01 283.59 272.64 273.08 6,683,779 -6.65(-2.38%)
Aug 09, 2021 272.99 286.52 270.63 279.73 10,557,252 +4.63(+1.68%)
Aug 06, 2021 279.51 285.86 273.10 275.10 9,574,563 -6.71(-2.38%)
Aug 05, 2021 265.60 289.23 264.77 281.81 19,423,954 +15.39(+5.78%)
Aug 04, 2021 268.00 268.39 261.00 266.42 10,240,066 -3.07(-1.14%)
Aug 03, 2021 270.43 274.95 261.75 269.49 21,436,210 -2.89(-1.06%)
Aug 02, 2021 247.93 280.88 247.01 272.38 45,701,320 +25.12(+10.16%)
Jul 30, 2021 249.28 254.36 244.35 247.26 7,566,587 -8.02(-3.14%)
Jul 29, 2021 255.51 261.83 254.53 255.28 4,704,122 -3.33(-1.29%)
Jul 28, 2021 254.03 259.87 250.77 258.61 4,694,180 +6.88(+2.73%)
Jul 27, 2021 261.28 261.86 245.06 251.73 7,817,817 -10.26(-3.92%)
Jul 26, 2021 264.97 265.74 260.40 261.99 5,922,121 -2.01(-0.76%)
Jul 23, 2021 261.85 267.77 261.28 264.00 6,374,112 +3.41(+1.31%)
Jul 22, 2021 256.93 262.57 256.50 260.59 6,658,195 +3.34(+1.30%)
Jul 21, 2021 246.28 258.50 244.80 257.25 9,059,792 +10.78(+4.37%)
Jul 20, 2021 234.61 247.69 232.20 246.47 8,842,128 +12.78(+5.47%)
Jul 19, 2021 231.16 234.02 225.28 233.69 7,305,648 -3.83(-1.61%)
Jul 16, 2021 238.70 241.77 234.40 237.52 7,879,896 +2.36(+1.00%)
Jul 15, 2021 239.83 241.62 233.11 235.16 7,139,738 -3.84(-1.61%)
Jul 14, 2021 244.35 246.19 238.48 239.00 6,169,177 -2.43(-1.01%)
Jul 13, 2021 243.00 247.49 239.84 241.43 6,295,802 -1.92(-0.79%)
Jul 12, 2021 243.58 247.22 241.78 243.35 5,720,233 +1.46(+0.60%)
Jul 09, 2021 239.00 241.96 235.59 241.89 5,404,651 +5.99(+2.54%)
Jul 08, 2021 238.44 239.00 230.60 235.90 7,680,051 -8.74(-3.57%)
Jul 07, 2021 250.00 254.78 244.31 244.64 7,225,096 -2.06(-0.84%)
Jul 06, 2021 241.31 249.37 241.31 246.70 6,245,463 +5.62(+2.33%)
Jul 02, 2021 243.00 245.41 239.36 241.08 4,403,494 -0.77(-0.32%)
Jul 01, 2021 242.82 245.05 237.80 241.85 5,622,830 -1.95(-0.80%)
Jun 30, 2021 248.08 248.79 243.34 243.80 6,648,628 -5.07(-2.04%)
Jun 29, 2021 247.84 251.91 246.14 248.87 6,185,414 +2.27(+0.92%)
Jun 28, 2021 241.70 247.73 241.70 246.60 7,366,266 +6.66(+2.78%)
Jun 25, 2021 243.19 244.87 237.15 239.94 7,614,864 -4.21(-1.72%)
Jun 24, 2021 244.30 248.90 243.01 244.15 8,159,771 +5.45(+2.28%)
Jun 23, 2021 236.90 243.00 236.86 238.70 8,561,362 +2.73(+1.16%)
Jun 22, 2021 232.89 236.28 229.81 235.97 6,746,693 +2.08(+0.89%)
Jun 21, 2021 234.91 235.66 228.82 233.89 6,623,692 -3.16(-1.33%)
Jun 18, 2021 235.03 239.96 233.00 237.05 8,526,850 +0.92(+0.39%)
Jun 17, 2021 224.00 237.84 223.59 236.13 10,821,188 +11.02(+4.90%)
Jun 16, 2021 226.15 229.12 220.11 225.11 9,140,658 -2.64(-1.16%)
Jun 15, 2021 231.15 233.21 226.00 227.75 9,431,107 -3.20(-1.39%)
Jun 14, 2021 223.05 231.45 221.64 230.95 11,580,760 +11.61(+5.29%)
Jun 11, 2021 218.10 222.79 218.00 219.34 7,533,168 +2.20(+1.01%)
Jun 10, 2021 211.01 217.63 209.80 217.14 7,573,006 +6.93(+3.30%)
Jun 09, 2021 216.93 217.95 210.06 210.21 6,808,560 -3.91(-1.83%)
Jun 08, 2021 218.00 221.41 212.21 214.12 6,070,798 -2.83(-1.30%)
Jun 07, 2021 214.89 217.31 211.65 216.95 5,766,402 +3.26(+1.53%)
Jun 04, 2021 212.51 218.28 211.74 213.69 8,988,579 +2.26(+1.07%)
Jun 03, 2021 218.87 219.94 211.25 211.43 7,242,159 -8.98(-4.07%)
Jun 02, 2021 221.33 224.88 219.49 220.41 7,144,975 -1.54(-0.69%)
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.