Square (NY: SQ )

212.08 USD -3.57 (-1.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 18.32 18.40 17.95 18.24 4,644,522 +0.01(+0.05%)
Apr 27, 2017 18.18 18.45 18.15 18.23 5,679,220 +0.15(+0.83%)
Apr 26, 2017 18.25 18.25 17.92 18.08 4,503,843 -0.14(-0.77%)
Apr 25, 2017 17.97 18.30 17.82 18.22 7,964,126 +0.37(+2.07%)
Apr 24, 2017 17.75 17.93 17.58 17.85 5,380,808 +0.36(+2.06%)
Apr 21, 2017 17.83 17.83 17.32 17.49 5,177,302 -0.22(-1.24%)
Apr 20, 2017 17.31 17.75 17.30 17.71 4,895,127 +0.51(+2.97%)
Apr 19, 2017 17.00 17.43 17.00 17.20 3,797,843 +0.22(+1.30%)
Apr 18, 2017 17.01 17.04 16.87 16.98 3,282,058 -0.10(-0.59%)
Apr 17, 2017 16.92 17.10 16.82 17.08 2,195,952 +0.16(+0.95%)
Apr 13, 2017 17.27 17.37 16.75 16.92 5,285,972 -0.38(-2.20%)
Apr 12, 2017 16.88 17.51 16.78 17.30 11,161,398 +0.38(+2.25%)
Apr 11, 2017 16.93 16.99 16.66 16.92 3,198,961 -0.07(-0.41%)
Apr 10, 2017 16.78 17.10 16.78 16.99 3,781,535 +0.30(+1.80%)
Apr 07, 2017 17.00 17.00 16.69 16.69 4,319,486 -0.31(-1.82%)
Apr 06, 2017 16.84 17.00 16.69 17.00 4,799,884 +0.25(+1.49%)
Apr 05, 2017 17.05 17.08 16.74 16.75 5,388,480 -0.29(-1.70%)
Apr 04, 2017 16.97 17.18 16.93 17.04 5,979,232 +0.01(+0.06%)
Apr 03, 2017 17.24 17.30 16.69 17.03 8,709,084 -0.25(-1.45%)
Mar 31, 2017 17.32 17.42 17.22 17.28 2,356,270 -0.04(-0.23%)
Mar 30, 2017 17.25 17.39 17.12 17.32 4,580,854 +0.10(+0.58%)
Mar 29, 2017 17.22 17.59 17.19 17.22 5,381,470 -0.01(-0.06%)
Mar 28, 2017 17.38 17.50 16.92 17.23 7,385,346 -0.02(-0.12%)
Mar 27, 2017 16.37 17.27 16.22 17.25 6,934,536 +0.66(+3.98%)
Mar 24, 2017 16.75 16.94 16.47 16.59 4,008,488 -0.02(-0.12%)
Mar 23, 2017 16.40 17.03 16.40 16.61 6,408,698 +0.20(+1.22%)
Mar 22, 2017 16.46 16.57 16.11 16.41 5,054,249 -0.10(-0.61%)
Mar 21, 2017 17.25 17.28 16.40 16.51 6,528,111 -0.73(-4.23%)
Mar 20, 2017 17.28 17.37 17.17 17.24 4,595,989 -0.04(-0.23%)
Mar 17, 2017 17.18 17.34 17.06 17.28 5,685,873 +0.07(+0.41%)
Mar 16, 2017 17.00 17.28 17.00 17.21 8,838,380 +0.26(+1.53%)
Mar 15, 2017 16.80 17.00 16.74 16.95 4,548,747 +0.18(+1.07%)
Mar 14, 2017 16.95 16.95 16.64 16.77 3,950,472 -0.16(-0.95%)
Mar 13, 2017 16.91 17.09 16.83 16.93 3,717,778 +0.02(+0.12%)
Mar 10, 2017 17.14 17.18 16.83 16.91 4,865,642 -0.16(-0.94%)
Mar 09, 2017 16.85 17.20 16.70 17.07 5,693,724 +0.24(+1.43%)
Mar 08, 2017 16.76 17.00 16.70 16.83 3,871,065 +0.07(+0.42%)
Mar 07, 2017 16.90 16.90 16.50 16.76 5,762,731 -0.10(-0.59%)
Mar 06, 2017 16.91 17.16 16.71 16.86 6,005,533 -0.03(-0.18%)
Mar 03, 2017 16.83 17.20 16.57 16.89 13,050,544 -0.10(-0.59%)
Mar 02, 2017 17.20 17.35 16.98 16.99 7,292,525 -0.23(-1.34%)
Mar 01, 2017 17.53 17.64 17.06 17.22 13,023,431 -0.10(-0.58%)
Feb 28, 2017 17.79 17.79 17.27 17.32 12,769,376 -0.61(-3.40%)
Feb 27, 2017 17.42 18.17 17.31 17.93 12,647,363 +0.50(+2.87%)
Feb 24, 2017 16.95 17.63 16.90 17.43 15,892,263 +0.28(+1.63%)
Feb 23, 2017 16.67 17.75 16.32 17.15 43,939,373 +2.11(+14.03%)
Feb 22, 2017 14.75 15.21 14.60 15.04 12,241,147 +0.41(+2.80%)
Feb 21, 2017 14.63 14.66 14.34 14.63 6,030,961 +0.16(+1.11%)
Feb 17, 2017 14.47 14.47 14.47 0 +0.58(+4.18%)
Feb 16, 2017 14.30 14.35 13.84 13.89 5,931,289 -0.42(-2.94%)
Feb 15, 2017 14.31 14.41 14.21 14.31 4,068,756 -0.02(-0.14%)
Feb 14, 2017 14.47 14.52 14.03 14.33 5,903,867 -0.17(-1.17%)
Feb 13, 2017 14.65 15.04 14.45 14.50 7,216,869 -0.11(-0.75%)
Feb 10, 2017 14.74 14.74 14.53 14.61 2,160,530 -0.12(-0.81%)
Feb 09, 2017 14.47 14.74 14.47 14.73 2,548,295 +0.26(+1.80%)
Feb 08, 2017 14.44 14.55 14.35 14.47 2,586,244 +0.07(+0.49%)
Feb 07, 2017 14.38 14.50 14.26 14.40 3,085,589 +0.00(+0.00%)
Feb 06, 2017 14.29 14.50 14.03 14.40 3,157,366 +0.12(+0.84%)
Feb 03, 2017 14.29 14.44 14.11 14.28 3,632,456 -0.08(-0.56%)
Feb 02, 2017 14.25 14.50 14.19 14.36 2,376,156 +0.00(+0.00%)
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.