Square (NY: SQ )

202.92 USD -4.93 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.47 13.00 12.46 12.94 7,805,292 +0.48(+3.85%)
Nov 29, 2016 12.53 12.69 12.38 12.46 5,073,685 -0.07(-0.56%)
Nov 28, 2016 12.65 12.84 12.51 12.53 4,204,665 -0.22(-1.73%)
Nov 25, 2016 12.51 12.77 12.49 12.75 2,312,701 +0.32(+2.57%)
Nov 23, 2016 12.43 12.43 12.43 0 -0.03(-0.24%)
Nov 22, 2016 12.25 12.51 12.25 12.46 4,479,911 +0.24(+1.96%)
Nov 21, 2016 12.24 12.36 12.08 12.22 3,759,618 +0.06(+0.49%)
Nov 18, 2016 12.26 12.47 12.14 12.16 2,937,028 -0.06(-0.49%)
Nov 17, 2016 11.88 12.36 11.88 12.22 4,801,125 +0.18(+1.50%)
Nov 16, 2016 12.00 12.05 11.76 12.04 4,296,228 +0.01(+0.08%)
Nov 15, 2016 12.32 12.49 12.02 12.03 4,548,379 -0.32(-2.59%)
Nov 14, 2016 12.12 12.62 12.12 12.35 19,712,766 +0.47(+3.96%)
Nov 11, 2016 11.63 11.95 11.43 11.88 4,766,493 +0.23(+1.97%)
Nov 10, 2016 12.05 12.11 11.58 11.65 5,718,629 -0.35(-2.92%)
Nov 09, 2016 11.69 12.01 11.67 12.00 6,209,226 -0.34(-2.76%)
Nov 08, 2016 12.16 12.39 12.12 12.34 4,037,710 +0.12(+0.98%)
Nov 07, 2016 12.26 12.44 12.19 12.22 5,571,336 +0.04(+0.33%)
Nov 04, 2016 11.96 12.30 11.94 12.18 13,462,801 +0.19(+1.58%)
Nov 03, 2016 11.69 12.05 11.67 11.99 7,368,606 +0.21(+1.78%)
Nov 02, 2016 11.45 11.89 11.29 11.78 19,530,924 +0.71(+6.41%)
Nov 01, 2016 11.20 11.35 11.00 11.07 8,175,346 -0.13(-1.16%)
Oct 31, 2016 11.14 11.25 11.06 11.20 2,958,612 +0.06(+0.54%)
Oct 28, 2016 11.15 11.32 11.05 11.14 3,150,482 -0.01(-0.09%)
Oct 27, 2016 11.25 11.25 11.08 11.15 1,909,968 -0.06(-0.54%)
Oct 26, 2016 11.05 11.21 11.00 11.21 2,453,171 +0.14(+1.26%)
Oct 25, 2016 11.31 11.32 11.01 11.07 2,852,658 -0.28(-2.47%)
Oct 24, 2016 11.36 11.50 11.22 11.35 2,172,839 +0.03(+0.27%)
Oct 21, 2016 11.14 11.34 11.04 11.32 2,957,334 +0.13(+1.16%)
Oct 20, 2016 11.30 11.38 11.10 11.19 2,024,180 -0.11(-0.97%)
Oct 19, 2016 11.28 11.34 11.16 11.30 2,549,032 -0.04(-0.35%)
Oct 18, 2016 11.01 11.38 11.01 11.34 6,320,468 +0.41(+3.75%)
Oct 17, 2016 11.02 11.14 10.88 10.93 2,452,674 -0.19(-1.71%)
Oct 14, 2016 11.24 11.35 11.07 11.12 1,897,747 -0.07(-0.63%)
Oct 13, 2016 11.16 11.33 11.06 11.19 2,600,007 -0.08(-0.71%)
Oct 12, 2016 11.15 11.28 11.06 11.27 2,510,419 +0.09(+0.81%)
Oct 11, 2016 11.42 11.50 11.14 11.18 2,345,117 -0.29(-2.53%)
Oct 10, 2016 11.54 11.73 11.44 11.47 1,581,273 -0.01(-0.09%)
Oct 07, 2016 11.40 11.49 11.28 11.48 1,660,239 -0.04(-0.35%)
Oct 06, 2016 11.55 11.64 11.29 11.52 2,368,582 -0.17(-1.45%)
Oct 05, 2016 11.65 11.76 11.56 11.69 1,675,444 +0.06(+0.52%)
Oct 04, 2016 11.63 11.85 11.58 11.63 2,132,091 -0.04(-0.34%)
Oct 03, 2016 11.61 11.82 11.52 11.67 2,480,364 +0.01(+0.09%)
Sep 30, 2016 11.69 11.74 11.59 11.66 3,562,030 +0.02(+0.17%)
Sep 29, 2016 11.80 11.81 11.59 11.64 2,706,239 -0.19(-1.61%)
Sep 28, 2016 11.93 12.02 11.56 11.83 3,747,420 +0.05(+0.42%)
Sep 27, 2016 11.52 11.82 11.51 11.78 2,314,255 +0.23(+1.99%)
Sep 26, 2016 11.83 11.83 11.51 11.55 4,612,822 -0.28(-2.37%)
Sep 23, 2016 11.74 11.94 11.55 11.83 2,781,586 +0.15(+1.28%)
Sep 22, 2016 11.90 11.97 11.66 11.68 3,113,464 -0.22(-1.85%)
Sep 21, 2016 11.66 11.90 11.58 11.90 2,297,731 +0.24(+2.06%)
Sep 20, 2016 11.55 11.71 11.50 11.66 2,801,767 +0.11(+0.95%)
Sep 19, 2016 11.46 11.61 11.36 11.55 2,925,408 +0.18(+1.58%)
Sep 16, 2016 11.35 11.56 11.30 11.37 5,550,596 -0.01(-0.09%)
Sep 15, 2016 11.25 11.38 11.14 11.38 2,879,706 +0.10(+0.89%)
Sep 14, 2016 11.28 11.35 11.02 11.28 3,424,142 +0.05(+0.45%)
Sep 13, 2016 11.30 11.40 11.11 11.23 3,389,447 -0.10(-0.88%)
Sep 12, 2016 11.15 11.35 11.02 11.33 3,019,425 +0.06(+0.53%)
Sep 09, 2016 11.67 11.68 11.16 11.27 5,310,840 -0.51(-4.33%)
Sep 08, 2016 11.90 11.91 11.74 11.78 2,031,239 -0.15(-1.26%)
Sep 07, 2016 11.83 11.97 11.83 11.93 2,580,348 +0.10(+0.85%)
Sep 06, 2016 12.05 12.16 11.79 11.83 4,337,971 -0.22(-1.83%)
Sep 02, 2016 12.05 12.05 12.05 12.05 3,351,400 +0.05(+0.42%)
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.