Square (NY: SQ )

202.92 USD -4.93 (-2.37%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.97 47.50 45.80 46.91 15,221,005 +1.39(+3.05%)
Jan 30, 2018 44.42 45.94 42.56 45.52 10,217,392 +0.09(+0.20%)
Jan 29, 2018 46.08 46.25 44.90 45.43 7,632,982 -0.54(-1.17%)
Jan 26, 2018 45.50 46.25 44.85 45.97 11,110,108 +0.85(+1.88%)
Jan 25, 2018 44.83 45.49 44.03 45.12 9,028,883 +0.80(+1.81%)
Jan 24, 2018 45.22 45.82 43.04 44.32 13,984,061 -0.69(-1.53%)
Jan 23, 2018 45.06 45.67 43.51 45.01 19,986,809 -0.28(-0.62%)
Jan 22, 2018 42.80 45.44 42.76 45.29 27,160,128 +2.73(+6.41%)
Jan 19, 2018 42.17 42.98 41.66 42.56 24,141,608 +2.29(+5.69%)
Jan 18, 2018 40.29 41.08 40.02 40.27 9,829,494 +0.21(+0.52%)
Jan 17, 2018 39.32 40.31 39.22 40.06 10,942,863 +0.74(+1.88%)
Jan 16, 2018 41.15 41.25 38.67 39.32 17,317,577 -1.93(-4.68%)
Jan 12, 2018 41.25 41.25 41.25 0 -1.05(-2.48%)
Jan 11, 2018 41.03 43.00 41.03 42.30 21,013,665 +1.46(+3.57%)
Jan 10, 2018 40.62 41.20 40.00 40.84 11,262,824 -0.04(-0.10%)
Jan 09, 2018 40.45 41.48 39.25 40.88 14,704,157 +0.12(+0.29%)
Jan 08, 2018 41.00 41.91 39.81 40.76 26,615,370 -0.38(-0.92%)
Jan 05, 2018 38.39 41.15 38.19 41.14 31,102,014 +3.04(+7.98%)
Jan 04, 2018 38.30 38.66 37.40 38.10 20,458,153 +0.79(+2.12%)
Jan 03, 2018 36.43 37.36 36.05 37.31 11,569,651 +1.14(+3.15%)
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.