Square (NY: SQ )

259.94 USD +1.33 (+0.51%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 69.40 70.68 68.40 69.84 12,218,000 -0.06(-0.09%)
Nov 29, 2018 69.44 70.72 67.55 69.90 13,892,363 +0.01(+0.01%)
Nov 28, 2018 67.01 70.10 65.43 69.89 16,462,259 +4.01(+6.09%)
Nov 27, 2018 65.59 67.30 65.12 65.88 9,591,556 -0.64(-0.96%)
Nov 26, 2018 64.80 66.90 63.78 66.52 12,613,241 +3.05(+4.81%)
Nov 23, 2018 61.67 64.00 61.53 63.47 6,010,500 +0.85(+1.36%)
Nov 21, 2018 62.62 62.62 62.62 0 +0.80(+1.29%)
Nov 20, 2018 56.00 63.58 55.37 61.82 34,832,216 -1.15(-1.83%)
Nov 19, 2018 70.09 70.40 62.70 62.97 22,383,711 -7.62(-10.79%)
Nov 16, 2018 71.51 73.20 69.94 70.59 13,311,300 -3.01(-4.09%)
Nov 15, 2018 70.19 74.22 69.06 73.60 12,232,745 +3.79(+5.43%)
Nov 14, 2018 72.45 73.42 68.51 69.81 14,222,460 -2.04(-2.84%)
Nov 13, 2018 70.29 72.80 68.50 71.85 18,469,933 +2.02(+2.89%)
Nov 12, 2018 73.01 73.80 67.21 69.83 19,950,548 -3.44(-4.69%)
Nov 09, 2018 73.10 74.60 71.50 73.27 17,267,000 -1.96(-2.61%)
Nov 08, 2018 79.43 80.60 73.66 75.23 35,785,634 -7.46(-9.02%)
Nov 07, 2018 78.52 83.00 78.44 82.69 23,949,770 +5.38(+6.96%)
Nov 06, 2018 76.91 79.37 76.27 77.31 18,544,212 +2.30(+3.07%)
Nov 05, 2018 76.87 76.97 72.22 75.01 16,816,700 -2.75(-3.54%)
Nov 02, 2018 76.77 79.94 76.32 77.76 13,561,600 +1.02(+1.33%)
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.