Square (NY: SQ )

252.20 USD +3.20 (+1.29%)
Official Closing Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 81.17 81.95 79.01 80.41 7,386,487 -0.08(-0.10%)
Jul 30, 2019 80.23 81.19 79.38 80.49 5,365,637 +0.29(+0.36%)
Jul 29, 2019 81.88 82.00 79.06 80.20 7,207,021 -1.61(-1.97%)
Jul 26, 2019 80.63 82.32 80.63 81.81 5,668,200 +1.79(+2.24%)
Jul 25, 2019 80.15 81.09 79.13 80.02 5,984,514 -0.41(-0.51%)
Jul 24, 2019 78.67 80.50 78.43 80.43 4,747,495 +1.59(+2.02%)
Jul 23, 2019 79.00 79.37 77.86 78.84 3,621,376 +0.27(+0.34%)
Jul 22, 2019 79.13 79.63 78.38 78.57 4,002,819 +0.06(+0.08%)
Jul 19, 2019 81.61 81.70 78.42 78.51 6,877,500 -2.55(-3.15%)
Jul 18, 2019 80.87 82.14 80.22 81.06 6,851,636 +0.19(+0.23%)
Jul 17, 2019 80.21 82.17 80.19 80.87 6,259,563 +0.28(+0.35%)
Jul 16, 2019 81.43 81.80 80.31 80.59 5,766,017 -1.58(-1.92%)
Jul 15, 2019 82.48 82.51 81.20 82.17 6,425,870 -0.11(-0.13%)
Jul 12, 2019 80.05 82.66 79.73 82.28 13,586,300 +2.84(+3.58%)
Jul 11, 2019 78.45 79.96 78.43 79.44 7,909,002 +1.07(+1.37%)
Jul 10, 2019 77.91 78.70 77.40 78.37 10,330,868 +0.41(+0.53%)
Jul 09, 2019 74.03 78.39 73.96 77.96 21,394,693 +4.53(+6.17%)
Jul 08, 2019 73.80 74.00 73.06 73.43 4,287,043 -0.88(-1.18%)
Jul 05, 2019 73.75 74.36 73.20 74.31 3,523,500 +0.05(+0.07%)
Jul 03, 2019 74.00 74.32 73.35 74.26 2,904,500 +0.29(+0.39%)
Jul 02, 2019 72.98 73.97 72.65 73.97 5,900,338 +0.77(+1.05%)
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.