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 (%)
Jun 29, 2018 62.77 61.44 61.64 6,764,464 +0.09(+0.15%)
Jun 28, 2018 61.02 61.83 59.40 61.55 11,833,230 +1.46(+2.43%)
Jun 27, 2018 63.85 64.16 59.83 60.09 11,127,220 -2.46(-3.93%)
Jun 26, 2018 62.03 63.40 61.11 62.55 13,156,571 +0.66(+1.07%)
Jun 25, 2018 64.00 64.15 60.87 61.89 15,108,000 -3.86(-5.87%)
Jun 22, 2018 68.17 68.17 65.11 65.75 11,540,481 -1.35(-2.01%)
Jun 21, 2018 68.78 69.40 66.27 67.10 9,990,498 -0.49(-0.72%)
Jun 20, 2018 66.59 68.97 66.55 67.59 12,379,933 +1.63(+2.47%)
Jun 19, 2018 66.10 63.55 65.96 9,502,641 -0.24(-0.36%)
Jun 18, 2018 64.15 66.44 63.88 66.20 10,473,630 +1.72(+2.67%)
Jun 15, 2018 64.60 63.88 64.48 7,904,386 +0.60(+0.94%)
Jun 14, 2018 63.20 64.85 63.20 63.88 11,905,790 +1.38(+2.21%)
Jun 13, 2018 62.25 63.86 62.17 62.50 11,261,035 -0.71(-1.12%)
Jun 12, 2018 61.77 64.08 61.65 63.21 9,584,845 +1.92(+3.13%)
Jun 11, 2018 61.97 62.46 59.50 61.29 6,046,685 -0.49(-0.79%)
Jun 08, 2018 60.58 62.04 60.19 61.78 8,300,920 +1.11(+1.83%)
Jun 07, 2018 62.65 62.77 59.30 60.67 14,457,416 -2.05(-3.27%)
Jun 06, 2018 62.83 62.72 8,589,075 +1.15(+1.87%)
Jun 05, 2018 61.36 61.93 60.43 61.57 8,751,477 +0.37(+0.60%)
Jun 04, 2018 60.49 61.49 59.71 61.20 10,714,261 +1.79(+3.01%)
Jun 01, 2018 58.70 60.26 58.28 59.41 10,479,585 +1.16(+1.99%)
May 31, 2018 58.00 58.90 57.60 58.25 7,977,080 +0.34(+0.59%)
May 30, 2018 57.67 58.39 56.92 57.91 9,455,252 +0.99(+1.74%)
May 29, 2018 56.00 57.84 55.89 56.92 10,244,082 +1.15(+2.06%)
May 25, 2018 55.77 55.77 55.77 0 +0.22(+0.40%)
May 24, 2018 55.00 55.84 54.76 55.55 7,569,000 +0.46(+0.83%)
May 23, 2018 54.17 55.09 53.66 55.09 9,543,641 +0.46(+0.84%)
May 22, 2018 56.40 56.62 54.49 54.63 9,693,066 -1.76(-3.12%)
May 21, 2018 56.04 57.05 55.71 56.39 8,216,600 +1.35(+2.45%)
May 18, 2018 53.54 55.33 53.00 55.04 10,012,165 +0.22(+0.40%)
May 17, 2018 56.50 57.19 54.60 54.82 14,518,759 -1.77(-3.13%)
May 16, 2018 54.78 56.72 54.46 56.59 10,873,225 +1.94(+3.55%)
May 15, 2018 54.02 55.00 53.13 54.65 7,651,003 +0.37(+0.68%)
May 14, 2018 55.05 56.08 54.05 54.28 10,679,440 -0.45(-0.82%)
May 11, 2018 54.54 55.48 54.01 54.73 7,470,522 +0.08(+0.15%)
May 10, 2018 54.52 55.50 53.86 54.65 10,614,274 +0.39(+0.72%)
May 09, 2018 53.15 54.89 52.43 54.26 12,648,650 +0.94(+1.76%)
May 08, 2018 51.21 53.68 50.24 53.32 18,012,010 +2.20(+4.30%)
May 07, 2018 49.10 51.82 49.05 51.12 13,761,058 +2.02(+4.11%)
May 04, 2018 48.30 49.67 48.15 49.10 10,442,063 -0.11(-0.22%)
May 03, 2018 46.70 49.48 46.50 49.21 20,465,116 +0.55(+1.13%)
May 02, 2018 48.34 50.00 48.30 48.66 18,041,560 +0.46(+0.95%)
May 01, 2018 47.11 48.50 46.69 48.20 7,666,167 +0.86(+1.82%)
Apr 30, 2018 47.70 48.88 45.76 47.34 16,753,036 -0.23(-0.48%)
Apr 27, 2018 48.00 48.77 47.19 47.57 10,176,418 +0.83(+1.78%)
Apr 26, 2018 46.11 47.37 45.60 46.74 10,229,469 +1.99(+4.45%)
Apr 25, 2018 46.80 46.90 43.72 44.75 16,075,380 -1.26(-2.74%)
Apr 24, 2018 50.35 50.35 45.31 46.01 18,380,747 -4.34(-8.62%)
Apr 23, 2018 51.80 51.99 50.12 50.35 7,087,726 -1.11(-2.16%)
Apr 20, 2018 50.89 52.50 50.66 51.46 9,079,211 +0.83(+1.64%)
Apr 19, 2018 51.13 51.58 50.09 50.63 8,924,174 -0.75(-1.46%)
Apr 18, 2018 49.34 51.68 48.76 51.38 11,137,161 +2.25(+4.58%)
Apr 17, 2018 47.93 49.69 47.87 49.13 8,245,995 +2.10(+4.47%)
Apr 16, 2018 47.78 47.90 46.37 47.03 7,411,349 -0.47(-0.99%)
Apr 13, 2018 50.34 50.42 47.21 47.50 11,286,221 -2.19(-4.41%)
Apr 12, 2018 48.45 50.14 48.15 49.69 10,475,915 +1.93(+4.04%)
Apr 11, 2018 47.67 48.99 47.46 47.76 7,831,174 -0.04(-0.08%)
Apr 10, 2018 46.99 47.88 46.50 47.80 8,739,730 +1.91(+4.16%)
Apr 09, 2018 46.13 47.19 45.83 45.89 8,443,784 +0.02(+0.04%)
Apr 06, 2018 47.50 47.65 44.94 45.87 14,184,761 -2.15(-4.48%)
Apr 05, 2018 48.30 48.88 47.57 48.02 9,338,965 +0.35(+0.73%)
Apr 04, 2018 45.46 47.84 45.16 47.67 10,523,456 +0.09(+0.19%)
Apr 03, 2018 48.70 48.87 46.75 47.58 9,788,741 -0.10(-0.21%)
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.