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, 2018 71.11 74.52 71.04 73.45 17,911,289 +4.69(+6.82%)
Oct 30, 2018 65.91 68.90 64.49 68.76 17,346,170 +1.48(+2.20%)
Oct 29, 2018 72.47 73.55 65.37 67.28 20,275,858 -3.84(-5.40%)
Oct 26, 2018 70.71 73.31 68.90 71.12 16,771,800 -2.37(-3.22%)
Oct 25, 2018 70.15 74.40 69.50 73.49 13,747,450 +4.15(+5.99%)
Oct 24, 2018 74.07 75.21 69.10 69.34 15,575,269 -4.81(-6.49%)
Oct 23, 2018 72.79 74.42 71.55 74.15 16,939,989 -1.57(-2.07%)
Oct 22, 2018 74.80 76.35 72.28 75.72 15,942,379 +1.65(+2.23%)
Oct 19, 2018 77.48 78.70 74.01 74.07 16,924,700 -0.89(-1.19%)
Oct 18, 2018 76.19 77.57 73.60 74.96 15,351,269 -3.09(-3.96%)
Oct 17, 2018 79.93 80.32 75.91 78.05 16,645,541 -0.67(-0.85%)
Oct 16, 2018 76.50 79.10 73.86 78.72 23,235,481 +4.95(+6.71%)
Oct 15, 2018 74.56 75.90 72.75 73.77 22,572,809 -0.20(-0.27%)
Oct 12, 2018 76.25 76.38 71.52 73.97 38,121,500 +4.94(+7.16%)
Oct 11, 2018 72.36 74.38 65.00 69.03 63,477,187 -8.42(-10.87%)
Oct 10, 2018 86.74 86.90 76.90 77.45 32,501,147 -8.72(-10.12%)
Oct 09, 2018 83.69 87.66 83.00 86.17 16,735,322 +0.11(+0.13%)
Oct 08, 2018 92.40 92.64 83.55 86.06 30,342,814 -8.05(-8.55%)
Oct 05, 2018 94.41 96.31 91.63 94.11 12,099,800 -0.38(-0.40%)
Oct 04, 2018 96.99 97.06 92.30 94.49 13,888,894 -2.47(-2.55%)
Oct 03, 2018 98.48 98.70 95.69 96.96 9,817,066 -0.87(-0.89%)
Oct 02, 2018 97.66 100.42 97.25 97.83 11,887,560 +0.55(+0.57%)
Oct 01, 2018 100.80 101.15 96.60 97.28 12,602,464 -1.73(-1.75%)
Sep 28, 2018 97.36 100.39 97.07 99.01 15,268,200 +1.05(+1.07%)
Sep 27, 2018 94.91 99.13 94.77 97.96 21,023,334 +3.31(+3.50%)
Sep 26, 2018 97.46 98.47 94.05 94.65 25,500,317 -0.70(-0.73%)
Sep 25, 2018 88.74 96.00 88.19 95.35 28,172,700 +9.31(+10.82%)
Sep 24, 2018 83.90 87.13 81.53 86.04 8,147,094 +0.74(+0.87%)
Sep 21, 2018 87.05 87.74 85.16 85.30 10,113,900 -1.21(-1.40%)
Sep 20, 2018 85.98 87.32 84.82 86.51 9,183,327 +1.71(+2.02%)
Sep 19, 2018 88.30 88.56 83.33 84.80 13,176,258 -3.19(-3.63%)
Sep 18, 2018 87.94 89.38 87.06 87.99 10,566,664 +1.13(+1.30%)
Sep 17, 2018 90.14 91.95 86.51 86.86 10,497,289 -3.96(-4.36%)
Sep 14, 2018 90.26 91.29 89.31 90.82 7,278,500 +0.60(+0.67%)
Sep 13, 2018 91.16 92.39 89.43 90.22 9,665,882 -0.22(-0.24%)
Sep 12, 2018 92.29 92.40 88.40 90.44 12,704,948 -1.84(-1.99%)
Sep 11, 2018 88.90 92.92 88.70 92.28 12,001,232 +2.89(+3.23%)
Sep 10, 2018 90.34 90.83 87.79 89.39 10,221,058 -0.58(-0.64%)
Sep 07, 2018 87.66 91.50 86.55 89.97 10,503,800 +1.43(+1.62%)
Sep 06, 2018 87.83 89.80 86.70 88.54 12,518,446 +1.34(+1.54%)
Sep 05, 2018 91.30 91.41 84.34 87.20 18,015,308 -4.05(-4.44%)
Sep 04, 2018 88.74 91.64 87.76 91.25 13,748,888 +2.61(+2.94%)
Aug 31, 2018 88.64 88.64 88.64 0 +0.88(+1.00%)
Aug 30, 2018 85.72 89.22 85.50 87.76 20,078,552 +2.06(+2.40%)
Aug 29, 2018 82.40 86.17 81.44 85.70 22,501,480 +4.90(+6.06%)
Aug 28, 2018 78.84 81.41 78.62 80.80 11,447,887 +2.55(+3.26%)
Aug 27, 2018 78.79 79.06 77.26 78.25 8,237,878 +0.07(+0.09%)
Aug 24, 2018 77.84 78.47 77.45 78.18 7,050,500 +1.06(+1.37%)
Aug 23, 2018 76.96 78.43 76.66 77.12 7,720,334 +0.68(+0.89%)
Aug 22, 2018 75.19 76.83 74.75 76.44 6,825,800 +1.25(+1.66%)
Aug 21, 2018 74.26 76.31 74.26 75.19 8,567,724 +0.93(+1.25%)
Aug 20, 2018 72.95 74.40 72.01 74.26 7,075,921 +1.36(+1.87%)
Aug 17, 2018 72.83 73.39 71.80 72.90 5,561,300 +0.14(+0.19%)
Aug 16, 2018 73.40 73.43 71.60 72.76 8,178,234 +0.52(+0.72%)
Aug 15, 2018 74.49 75.45 71.45 72.24 13,045,875 -2.73(-3.64%)
Aug 14, 2018 73.67 75.15 73.48 74.97 10,879,328 +2.60(+3.59%)
Aug 13, 2018 70.69 74.49 70.60 72.37 13,083,995 +1.77(+2.51%)
Aug 10, 2018 69.22 72.23 68.90 70.60 13,376,600 +1.22(+1.76%)
Aug 09, 2018 71.12 71.27 69.30 69.38 6,301,694 -1.44(-2.03%)
Aug 08, 2018 70.85 71.10 69.55 70.82 5,007,738 -0.18(-0.25%)
Aug 07, 2018 70.89 71.59 69.93 71.00 6,585,037 +0.08(+0.11%)
Aug 06, 2018 69.61 71.00 68.74 70.92 10,869,392 +2.56(+3.74%)
Aug 03, 2018 72.10 72.43 67.83 68.36 14,949,000 -4.29(-5.91%)
Aug 02, 2018 65.25 72.82 64.22 72.65 20,825,746 +5.79(+8.66%)
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.