Square (NY: SQ )

253.02 USD -10.37 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 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%)
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.