Square (NY: SQ )

263.39 USD +1.39 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.13 10.15 9.900 10.07 2,717,590 -0.05(-0.49%)
Jul 28, 2016 10.10 10.28 10.07 10.12 2,129,327 -0.01(-0.10%)
Jul 27, 2016 10.20 10.30 10.02 10.13 3,082,483 +0.03(+0.30%)
Jul 26, 2016 9.770 10.18 9.750 10.10 2,816,435 +0.25(+2.54%)
Jul 25, 2016 9.710 10.18 9.650 9.850 5,623,797 +0.12(+1.23%)
Jul 22, 2016 9.500 9.790 9.500 9.730 1,741,883 +0.27(+2.85%)
Jul 21, 2016 9.590 9.891 9.420 9.460 2,687,911 -0.12(-1.25%)
Jul 20, 2016 9.340 9.650 9.310 9.580 2,608,188 +0.23(+2.46%)
Jul 19, 2016 9.240 9.440 9.220 9.350 1,484,575 +0.08(+0.86%)
Jul 18, 2016 9.120 9.340 9.100 9.270 1,543,632 +0.10(+1.09%)
Jul 15, 2016 9.330 9.340 9.100 9.170 2,338,489 -0.20(-2.13%)
Jul 14, 2016 9.310 9.500 9.300 9.370 1,849,931 +0.08(+0.86%)
Jul 13, 2016 9.400 9.500 9.210 9.290 1,831,207 -0.11(-1.17%)
Jul 12, 2016 9.250 9.400 9.220 9.400 1,613,074 +0.16(+1.73%)
Jul 11, 2016 9.350 9.450 9.160 9.240 2,606,330 -0.06(-0.65%)
Jul 08, 2016 9.400 9.080 9.080 9.300 3,183,849 +0.22(+2.42%)
Jul 07, 2016 9.020 9.200 8.910 9.080 2,740,468 +0.08(+0.89%)
Jul 06, 2016 8.850 9.050 8.780 9.000 1,181,463 +0.06(+0.67%)
Jul 05, 2016 9.200 9.200 8.910 8.940 3,407,616 -0.33(-3.56%)
Jul 01, 2016 9.200 9.270 9.270 9.270 4,211,300 +0.22(+2.43%)
Jun 30, 2016 9.240 9.240 9.000 9.050 3,589,076 -0.25(-2.69%)
Jun 29, 2016 9.000 9.320 8.910 9.300 3,367,198 +0.40(+4.49%)
Jun 28, 2016 8.750 9.030 8.710 8.900 2,374,117 +0.28(+3.25%)
Jun 27, 2016 8.720 8.720 8.420 8.620 3,950,569 -0.15(-1.71%)
Jun 24, 2016 8.680 8.895 8.610 8.770 4,909,534 -0.36(-3.94%)
Jun 23, 2016 9.050 9.160 8.850 9.130 3,790,688 +0.35(+3.99%)
Jun 22, 2016 9.280 9.420 8.750 8.780 6,096,461 -0.57(-6.10%)
Jun 21, 2016 9.200 9.380 9.120 9.350 2,593,813 +0.15(+1.63%)
Jun 20, 2016 8.990 9.280 8.820 9.200 4,262,901 +0.16(+1.77%)
Jun 17, 2016 8.940 9.323 8.910 9.040 4,075,171 -0.01(-0.11%)
Jun 16, 2016 8.650 9.110 8.640 9.050 2,876,282 -0.01(-0.11%)
Jun 15, 2016 8.890 9.140 8.680 9.060 3,240,848 +0.17(+1.91%)
Jun 14, 2016 8.980 9.060 8.800 8.890 3,504,216 -0.03(-0.34%)
Jun 13, 2016 9.120 9.260 8.870 8.920 3,507,609 -0.22(-2.41%)
Jun 10, 2016 9.270 9.440 9.045 9.140 3,925,615 -0.20(-2.14%)
Jun 09, 2016 9.480 9.590 9.300 9.340 2,496,523 -0.21(-2.20%)
Jun 08, 2016 9.590 9.670 9.350 9.550 2,950,566 -0.02(-0.21%)
Jun 07, 2016 9.490 9.590 9.410 9.570 2,519,063 +0.06(+0.63%)
Jun 06, 2016 9.420 9.530 9.350 9.510 1,865,826 +0.05(+0.53%)
Jun 03, 2016 9.570 9.580 9.330 9.460 3,083,024 -0.19(-1.97%)
Jun 02, 2016 9.500 9.680 9.400 9.650 2,332,657 +0.05(+0.52%)
Jun 01, 2016 9.500 9.650 9.350 9.600 2,171,736 +0.07(+0.73%)
May 31, 2016 9.700 9.730 9.460 9.530 3,815,247 -0.10(-1.04%)
May 27, 2016 9.880 9.630 9.630 9.630 2,404,700 -0.12(-1.23%)
May 26, 2016 10.00 10.14 9.750 9.750 2,578,113 -0.25(-2.50%)
May 25, 2016 10.13 10.15 9.810 10.00 4,934,898 -0.14(-1.38%)
May 24, 2016 9.630 10.21 9.480 10.14 7,869,678 +0.68(+7.19%)
May 23, 2016 9.600 9.680 9.400 9.460 4,958,902 +0.07(+0.75%)
May 20, 2016 9.610 9.660 9.250 9.390 4,165,941 -0.21(-2.19%)
May 19, 2016 9.360 9.650 9.245 9.600 3,792,429 +0.20(+2.13%)
May 18, 2016 9.110 9.990 9.110 9.400 5,261,521 +0.22(+2.40%)
May 17, 2016 8.980 9.563 8.630 9.180 13,089,114 +0.02(+0.22%)
May 16, 2016 9.300 9.560 8.910 9.160 5,488,291 -0.20(-2.14%)
May 13, 2016 9.300 9.685 9.280 9.360 1,968,912 +0.08(+0.86%)
May 12, 2016 9.780 9.820 9.200 9.280 2,703,646 -0.40(-4.13%)
May 11, 2016 10.20 10.20 9.640 9.680 2,429,677 -0.32(-3.20%)
May 10, 2016 9.950 10.16 9.800 10.00 3,068,830 +0.15(+1.52%)
May 09, 2016 10.17 10.42 9.569 9.850 4,880,276 -0.37(-3.62%)
May 06, 2016 10.89 11.19 10.15 10.22 13,716,846 -2.83(-21.69%)
May 05, 2016 13.50 13.58 12.86 13.05 4,946,618 -0.34(-2.54%)
May 04, 2016 13.45 13.74 12.90 13.39 3,134,789 -0.06(-0.45%)
May 03, 2016 13.87 13.87 13.21 13.45 2,263,285 -0.55(-3.93%)
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.