Square (NY: SQ )

206.67 USD -13.98 (-6.34%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.