Square (NY: SQ )

219.34 USD +2.20 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 12.70 13.09 13.09 13.09 2,462,300 +0.31(+2.43%)
Dec 30, 2015 12.66 12.83 12.53 12.78 939,321 +0.04(+0.31%)
Dec 29, 2015 12.83 12.83 12.50 12.74 852,295 -0.09(-0.70%)
Dec 28, 2015 12.60 12.84 12.49 12.83 1,622,148 +0.23(+1.83%)
Dec 24, 2015 12.59 12.60 12.60 12.60 318,500 +0.10(+0.80%)
Dec 23, 2015 12.41 12.66 12.31 12.50 512,122 +0.04(+0.32%)
Dec 22, 2015 12.32 12.46 12.12 12.46 502,337 +0.22(+1.80%)
Dec 21, 2015 12.37 12.48 12.03 12.24 704,399 -0.10(-0.81%)
Dec 18, 2015 12.40 12.58 12.10 12.34 1,608,918 +0.02(+0.16%)
Dec 17, 2015 12.30 12.50 12.26 12.32 618,356 +0.05(+0.41%)
Dec 16, 2015 12.55 12.80 12.13 12.27 1,588,335 -0.20(-1.60%)
Dec 15, 2015 12.50 12.70 12.30 12.47 1,257,336 +0.14(+1.14%)
Dec 14, 2015 12.20 12.40 11.87 12.33 2,163,733 +0.38(+3.18%)
Dec 11, 2015 12.00 12.02 11.90 11.95 882,507 -0.10(-0.83%)
Dec 10, 2015 12.00 12.13 11.91 12.05 709,202 +0.06(+0.50%)
Dec 09, 2015 12.00 12.24 11.90 11.99 1,075,763 -0.13(-1.07%)
Dec 08, 2015 12.36 12.44 12.03 12.12 1,047,684 -0.24(-1.94%)
Dec 07, 2015 12.14 12.60 12.10 12.36 2,659,554 +0.32(+2.66%)
Dec 04, 2015 11.95 12.04 11.80 12.04 1,331,595 +0.12(+1.01%)
Dec 03, 2015 12.04 12.25 11.91 11.92 1,430,190 -0.01(-0.08%)
Dec 02, 2015 11.97 12.15 11.90 11.93 1,708,251 +0.02(+0.17%)
Dec 01, 2015 12.12 12.18 11.89 11.91 1,253,931 -0.13(-1.08%)
Nov 30, 2015 12.28 12.35 11.90 12.04 1,996,810 -0.01(-0.08%)
Nov 27, 2015 12.05 12.31 11.90 12.05 942,319 +0.15(+1.26%)
Nov 25, 2015 12.12 11.90 11.90 11.90 3,583,400 -0.12(-1.00%)
Nov 24, 2015 12.00 12.23 11.52 12.02 4,713,182 -0.10(-0.83%)
Nov 23, 2015 13.00 13.15 12.10 12.12 5,151,677 -0.73(-5.68%)
Nov 20, 2015 13.92 14.05 12.50 12.85 16,550,328 -0.22(-1.68%)
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.