Square (NY: SQ )

212.08 USD -3.57 (-1.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 35.82 37.44 35.82 37.19 13,074,230 +1.44(+4.03%)
Oct 30, 2017 35.80 35.81 34.66 35.75 10,320,827 +0.55(+1.56%)
Oct 27, 2017 34.69 35.29 34.22 35.20 10,183,525 +1.09(+3.20%)
Oct 26, 2017 33.00 34.75 32.82 34.11 14,737,498 +1.21(+3.68%)
Oct 25, 2017 32.99 32.99 32.20 32.90 6,196,100 +0.19(+0.58%)
Oct 24, 2017 32.80 32.84 32.50 32.71 3,846,685 +0.18(+0.55%)
Oct 23, 2017 32.74 32.98 32.46 32.53 4,883,091 +0.03(+0.09%)
Oct 20, 2017 32.61 32.75 32.20 32.50 5,925,969 +0.38(+1.18%)
Oct 19, 2017 32.09 32.26 31.44 32.12 6,970,631 -0.40(-1.23%)
Oct 18, 2017 33.02 33.06 32.34 32.52 5,476,224 -0.17(-0.52%)
Oct 17, 2017 33.25 33.30 32.13 32.69 10,864,069 -0.53(-1.60%)
Oct 16, 2017 32.95 33.30 32.58 33.22 6,298,429 +0.41(+1.25%)
Oct 13, 2017 33.22 33.22 32.41 32.81 7,135,562 +0.00(+0.00%)
Oct 12, 2017 32.35 33.16 32.21 32.81 10,518,921 +0.81(+2.53%)
Oct 11, 2017 32.00 31.21 32.00 6,896,252 +0.68(+2.17%)
Oct 10, 2017 31.44 31.44 30.65 31.32 5,774,665 +0.25(+0.80%)
Oct 09, 2017 30.77 31.52 30.76 31.07 5,892,769 +0.31(+1.01%)
Oct 06, 2017 30.55 30.88 30.50 30.76 4,008,147 +0.00(+0.00%)
Oct 05, 2017 30.18 30.90 30.00 30.76 7,505,888 +0.61(+2.02%)
Oct 04, 2017 30.03 30.40 29.56 30.15 7,432,791 +0.21(+0.70%)
Oct 03, 2017 29.45 30.02 29.37 29.94 8,840,556 +0.55(+1.87%)
Oct 02, 2017 28.80 29.55 28.78 29.39 6,334,448 +0.58(+2.01%)
Sep 29, 2017 28.51 28.88 28.27 28.81 5,705,534 +0.32(+1.12%)
Sep 28, 2017 28.45 28.57 27.96 28.49 5,875,489 +0.42(+1.50%)
Sep 27, 2017 28.46 28.55 27.81 28.07 4,848,282 +0.46(+1.67%)
Sep 26, 2017 27.88 28.48 27.38 27.61 5,850,844 +0.16(+0.58%)
Sep 25, 2017 28.75 28.75 27.21 27.45 9,480,987 -1.30(-4.52%)
Sep 22, 2017 28.40 28.94 28.31 28.75 4,841,490 +0.35(+1.23%)
Sep 21, 2017 28.38 28.50 28.07 28.40 3,976,396 -0.07(-0.25%)
Sep 20, 2017 28.53 28.67 28.22 28.47 4,326,815 -0.09(-0.32%)
Sep 19, 2017 28.70 28.85 28.35 28.56 5,885,108 -0.13(-0.45%)
Sep 18, 2017 28.59 29.00 28.50 28.69 9,365,737 +0.19(+0.67%)
Sep 15, 2017 28.23 28.73 28.01 28.50 19,504,752 -0.14(-0.49%)
Sep 14, 2017 27.47 28.80 27.28 28.64 16,224,158 +1.15(+4.18%)
Sep 13, 2017 27.40 27.50 26.67 27.49 6,270,548 +0.22(+0.81%)
Sep 12, 2017 27.60 27.64 26.80 27.27 6,132,095 -0.30(-1.09%)
Sep 11, 2017 26.80 27.66 26.78 27.57 8,611,645 +1.04(+3.92%)
Sep 08, 2017 26.47 26.99 26.40 26.53 5,933,441 +0.23(+0.87%)
Sep 07, 2017 26.12 26.69 25.86 26.30 7,855,233 +0.25(+0.96%)
Sep 06, 2017 25.90 26.17 25.72 26.05 6,502,255 +0.28(+1.09%)
Sep 05, 2017 25.75 25.82 25.24 25.77 4,970,204 -0.16(-0.62%)
Sep 01, 2017 26.10 26.25 25.66 25.93 3,257,335 -0.18(-0.69%)
Aug 31, 2017 25.90 26.49 25.87 26.11 5,352,023 +0.35(+1.36%)
Aug 30, 2017 25.43 25.91 25.18 25.76 4,453,294 +0.72(+2.88%)
Aug 29, 2017 24.76 25.10 24.64 25.04 3,640,625 +0.13(+0.52%)
Aug 28, 2017 25.11 25.15 24.80 24.91 3,553,893 -0.08(-0.32%)
Aug 25, 2017 25.85 25.88 24.92 24.99 5,619,917 -0.67(-2.61%)
Aug 24, 2017 25.70 25.85 25.35 25.66 4,733,624 +0.18(+0.71%)
Aug 23, 2017 25.30 25.88 25.20 25.48 6,008,569 +0.14(+0.55%)
Aug 22, 2017 24.72 25.34 24.70 25.34 7,065,052 +0.88(+3.60%)
Aug 21, 2017 24.92 25.00 24.22 24.46 5,866,872 -0.37(-1.49%)
Aug 18, 2017 24.78 25.08 24.64 24.83 5,325,691 +0.29(+1.18%)
Aug 17, 2017 25.00 25.47 24.51 24.54 5,351,944 -0.45(-1.80%)
Aug 16, 2017 25.08 25.18 24.86 24.99 4,170,317 +0.16(+0.64%)
Aug 15, 2017 25.36 25.38 24.80 24.83 5,037,007 -0.37(-1.47%)
Aug 14, 2017 25.25 25.47 25.03 25.20 4,257,452 +0.38(+1.53%)
Aug 11, 2017 24.41 25.09 24.36 24.82 5,266,455 +0.17(+0.69%)
Aug 10, 2017 25.49 25.50 24.58 24.65 8,545,520 -0.94(-3.67%)
Aug 09, 2017 25.80 25.86 25.37 25.59 5,716,025 -0.43(-1.65%)
Aug 08, 2017 25.90 26.27 25.50 26.02 7,228,365 +0.34(+1.32%)
Aug 07, 2017 25.34 25.85 25.30 25.68 5,918,418 +0.47(+1.86%)
Aug 04, 2017 25.27 25.76 25.00 25.21 8,209,666 -0.01(-0.04%)
Aug 03, 2017 25.40 25.84 24.70 25.22 15,867,876 -1.24(-4.69%)
Aug 02, 2017 27.25 27.30 25.60 26.46 16,103,455 -0.35(-1.31%)
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.