Square (NY: SQ )

260.33 USD +9.03 (+3.59%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 14.90 15.00 13.72 14.00 2,547,075 -0.89(-5.98%)
Apr 29, 2016 15.42 15.50 14.52 14.89 1,819,473 -0.46(-3.00%)
Apr 28, 2016 14.69 15.67 14.52 15.35 3,021,299 +0.66(+4.49%)
Apr 27, 2016 14.00 14.85 14.00 14.69 1,671,341 +0.51(+3.60%)
Apr 26, 2016 13.63 14.29 13.60 14.18 1,701,914 +0.59(+4.34%)
Apr 25, 2016 13.55 14.23 13.41 13.59 1,956,920 +0.25(+1.87%)
Apr 22, 2016 13.20 13.79 13.19 13.34 1,587,097 +0.10(+0.76%)
Apr 21, 2016 13.68 13.83 13.00 13.24 2,083,583 -0.39(-2.86%)
Apr 20, 2016 14.00 14.35 13.37 13.63 4,210,917 -0.46(-3.26%)
Apr 19, 2016 14.59 14.74 13.63 14.09 2,538,669 -0.42(-2.89%)
Apr 18, 2016 14.20 14.71 14.13 14.51 1,384,692 +0.18(+1.26%)
Apr 15, 2016 14.85 14.87 14.18 14.33 2,405,130 -0.49(-3.31%)
Apr 14, 2016 15.10 15.25 14.60 14.82 1,753,617 -0.19(-1.27%)
Apr 13, 2016 15.52 15.68 14.78 15.01 2,646,765 -0.47(-3.04%)
Apr 12, 2016 15.55 15.81 15.05 15.48 2,358,904 +0.12(+0.78%)
Apr 11, 2016 15.15 15.87 15.13 15.36 3,104,428 +0.23(+1.52%)
Apr 08, 2016 15.01 15.50 14.75 15.13 1,869,545 +0.32(+2.16%)
Apr 07, 2016 15.00 15.29 14.51 14.81 1,759,421 -0.16(-1.07%)
Apr 06, 2016 14.39 15.29 14.28 14.97 3,038,855 +0.71(+4.98%)
Apr 05, 2016 14.06 14.63 13.85 14.26 1,881,350 -0.02(-0.14%)
Apr 04, 2016 14.28 14.40 13.74 14.28 2,242,553 +0.06(+0.42%)
Apr 01, 2016 15.23 15.76 14.03 14.22 4,776,702 -1.06(-6.94%)
Mar 31, 2016 14.75 15.91 14.41 15.28 5,628,318 +0.26(+1.73%)
Mar 30, 2016 14.03 15.13 13.80 15.02 5,109,886 +1.28(+9.32%)
Mar 29, 2016 13.38 14.18 13.15 13.74 3,605,371 +0.34(+2.54%)
Mar 28, 2016 13.11 13.73 12.77 13.40 3,367,459 +0.52(+4.04%)
Mar 24, 2016 12.35 12.88 12.88 12.88 1,765,600 +0.29(+2.30%)
Mar 23, 2016 13.19 13.80 12.06 12.59 5,390,013 -0.47(-3.60%)
Mar 22, 2016 13.25 13.43 12.95 13.06 2,755,266 -0.34(-2.54%)
Mar 21, 2016 12.05 13.48 12.05 13.40 5,097,705 +1.36(+11.30%)
Mar 18, 2016 12.00 12.09 11.75 12.04 3,161,896 +0.09(+0.75%)
Mar 17, 2016 11.83 12.05 11.75 11.95 1,307,102 +0.08(+0.67%)
Mar 16, 2016 11.95 12.06 11.73 11.87 976,980 -0.08(-0.67%)
Mar 15, 2016 11.63 12.00 11.25 11.95 1,763,740 +0.34(+2.93%)
Mar 14, 2016 11.14 11.83 11.01 11.61 3,553,607 +0.51(+4.59%)
Mar 11, 2016 11.39 11.48 11.01 11.10 2,337,737 -0.20(-1.77%)
Mar 10, 2016 12.38 12.40 10.90 11.30 9,798,955 -0.73(-6.07%)
Mar 09, 2016 11.78 12.20 11.23 12.03 5,777,183 +0.55(+4.79%)
Mar 08, 2016 12.16 12.22 11.23 11.48 1,811,377 -0.78(-6.36%)
Mar 07, 2016 12.00 12.64 11.99 12.26 2,091,846 +0.25(+2.08%)
Mar 04, 2016 12.25 12.47 11.91 12.01 1,960,835 -0.24(-1.96%)
Mar 03, 2016 12.03 12.65 11.87 12.25 2,687,371 +0.28(+2.34%)
Mar 02, 2016 10.82 12.00 10.80 11.97 2,661,767 +1.25(+11.66%)
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.