Square (NY: SQ )

212.87 USD +0.79 (+0.37%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.700 9.010 8.580 8.770 1,986,762 +0.03(+0.34%)
Jan 28, 2016 9.130 9.260 8.650 8.740 1,202,192 -0.31(-3.43%)
Jan 27, 2016 9.410 9.500 8.880 9.050 1,347,188 -0.49(-5.14%)
Jan 26, 2016 9.780 9.900 9.540 9.540 756,604 -0.27(-2.75%)
Jan 25, 2016 9.870 10.08 9.700 9.810 737,467 -0.04(-0.41%)
Jan 22, 2016 10.35 10.65 9.750 9.850 1,128,922 -0.17(-1.70%)
Jan 21, 2016 9.570 10.18 9.430 10.02 1,381,995 +0.53(+5.58%)
Jan 20, 2016 9.190 9.570 8.265 9.490 3,751,354 +0.02(+0.21%)
Jan 19, 2016 10.33 10.47 9.050 9.470 2,742,195 -0.80(-7.79%)
Jan 15, 2016 10.62 10.27 10.27 10.27 1,203,700 -0.55(-5.08%)
Jan 14, 2016 11.51 11.64 10.79 10.82 1,603,584 -0.79(-6.80%)
Jan 13, 2016 12.06 12.17 11.08 11.61 2,094,722 -0.48(-3.97%)
Jan 12, 2016 11.94 12.22 11.71 12.09 2,135,659 +0.25(+2.11%)
Jan 11, 2016 11.43 11.87 11.40 11.84 1,676,890 +0.53(+4.69%)
Jan 08, 2016 11.25 11.54 11.20 11.31 587,311 +0.15(+1.34%)
Jan 07, 2016 11.13 11.37 11.00 11.16 1,634,490 -0.36(-3.12%)
Jan 06, 2016 11.50 11.64 11.02 11.52 1,850,671 +0.01(+0.09%)
Jan 05, 2016 12.20 12.34 11.50 11.51 2,350,954 -0.65(-5.35%)
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.