Square (NY: SQ )

258.60 USD -0.01 (-0.00%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 213.00 213.54 200.23 210.96 14,070,633 -1.56(-0.73%)
Nov 27, 2020 215.00 215.00 205.90 212.52 6,525,900 -0.40(-0.19%)
Nov 25, 2020 207.45 214.52 204.57 212.92 12,948,000 +10.02(+4.94%)
Nov 24, 2020 208.00 208.04 199.55 202.90 12,262,174 -4.88(-2.35%)
Nov 23, 2020 200.11 209.36 199.27 207.78 12,449,587 +11.81(+6.03%)
Nov 20, 2020 193.69 200.99 191.55 195.97 10,935,000 +4.31(+2.25%)
Nov 19, 2020 190.78 194.01 185.74 191.66 12,228,830 +6.12(+3.30%)
Nov 18, 2020 187.49 187.50 182.27 185.54 5,619,564 -2.36(-1.26%)
Nov 17, 2020 180.12 190.74 180.12 187.90 11,130,524 +8.74(+4.88%)
Nov 16, 2020 175.83 179.22 173.01 179.16 7,410,454 +1.97(+1.11%)
Nov 13, 2020 180.60 180.90 175.50 177.19 6,965,700 -1.32(-0.74%)
Nov 12, 2020 184.26 185.19 177.00 178.51 9,139,333 -4.91(-2.68%)
Nov 11, 2020 179.65 184.00 177.70 183.42 9,026,974 +11.42(+6.64%)
Nov 10, 2020 182.37 183.46 167.11 172.00 14,820,136 -12.08(-6.56%)
Nov 09, 2020 191.29 197.00 181.83 184.08 14,959,329 -14.00(-7.07%)
Nov 06, 2020 185.24 201.33 182.99 198.08 27,088,200 +22.85(+13.04%)
Nov 05, 2020 177.10 177.29 172.65 175.23 15,372,927 +3.94(+2.30%)
Nov 04, 2020 166.38 171.36 162.15 171.29 7,723,349 +13.08(+8.27%)
Nov 03, 2020 153.22 161.05 151.10 158.21 7,980,765 +2.98(+1.92%)
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.