Square (NY: SQ )

256.70 USD +1.35 (+0.53%)
Streaming Delayed Price Updated: 9:36 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 224.87 225.90 212.58 215.96 9,383,800 -3.95(-1.80%)
Jan 28, 2021 208.73 222.58 206.56 219.91 12,475,719 +17.45(+8.62%)
Jan 27, 2021 203.57 209.35 197.70 202.46 10,857,682 -6.71(-3.21%)
Jan 26, 2021 217.09 219.00 208.71 209.17 10,012,184 -7.47(-3.45%)
Jan 25, 2021 225.00 225.94 209.75 216.64 11,301,185 -6.24(-2.80%)
Jan 22, 2021 219.00 222.91 217.71 222.88 6,867,500 +3.26(+1.48%)
Jan 21, 2021 227.00 227.50 218.20 219.62 10,436,347 -7.03(-3.10%)
Jan 20, 2021 230.12 230.88 225.50 226.65 5,990,436 -0.61(-0.27%)
Jan 19, 2021 231.07 231.59 223.25 227.26 6,492,378 -0.49(-0.22%)
Jan 15, 2021 233.63 236.43 225.58 227.75 7,049,100 -5.04(-2.17%)
Jan 14, 2021 233.90 238.76 229.59 232.79 6,694,667 +1.87(+0.81%)
Jan 13, 2021 228.95 234.82 226.80 230.92 7,582,858 +3.40(+1.49%)
Jan 12, 2021 228.51 229.33 223.72 227.52 8,438,360 +2.02(+0.90%)
Jan 11, 2021 231.61 232.74 225.30 225.50 14,081,530 -15.95(-6.61%)
Jan 08, 2021 244.35 246.49 237.18 241.45 9,102,000 +1.97(+0.82%)
Jan 07, 2021 232.52 240.40 231.50 239.48 10,200,963 +12.59(+5.55%)
Jan 06, 2021 223.41 233.50 223.16 226.89 11,989,000 -2.86(-1.24%)
Jan 05, 2021 219.42 230.34 219.00 229.75 9,653,324 +8.59(+3.88%)
Jan 04, 2021 222.49 225.98 216.00 221.16 9,823,907 +3.52(+1.62%)
Dec 31, 2020 217.64 217.64 217.64 9,813,055 -3.40(-1.54%)
Dec 30, 2020 215.94 221.51 214.07 221.04 9,813,055 +7.04(+3.29%)
Dec 29, 2020 223.88 224.59 208.81 214.00 15,419,062 -9.34(-4.18%)
Dec 28, 2020 232.38 232.95 219.65 223.34 11,620,584 -4.94(-2.16%)
Dec 24, 2020 234.23 236.00 225.90 228.28 8,411,200 -2.40(-1.04%)
Dec 23, 2020 241.36 241.82 230.58 230.68 13,457,558 -10.90(-4.51%)
Dec 22, 2020 236.50 243.38 236.00 241.58 9,412,702 +8.08(+3.46%)
Dec 21, 2020 236.01 241.85 232.26 233.50 11,139,704 -1.95(-0.83%)
Dec 18, 2020 235.00 236.37 231.10 235.45 8,099,500 +4.71(+2.04%)
Dec 17, 2020 230.00 237.09 227.70 230.74 10,420,835 +3.66(+1.61%)
Dec 16, 2020 223.86 227.96 220.03 227.08 8,198,962 +7.09(+3.22%)
Dec 15, 2020 218.41 221.72 216.73 219.99 5,709,200 +4.13(+1.91%)
Dec 14, 2020 218.01 220.43 214.50 215.86 7,369,023 -0.73(-0.34%)
Dec 11, 2020 218.26 222.20 213.17 216.59 7,914,500 -0.66(-0.30%)
Dec 10, 2020 205.39 217.61 203.57 217.25 7,905,558 +10.21(+4.93%)
Dec 09, 2020 213.96 220.50 205.01 207.04 11,115,568 -5.97(-2.80%)
Dec 08, 2020 213.33 213.90 208.25 213.01 5,365,528 +0.43(+0.20%)
Dec 07, 2020 209.79 213.66 208.25 212.58 5,885,851 +4.43(+2.13%)
Dec 04, 2020 206.29 209.75 203.58 208.15 6,566,100 +2.62(+1.27%)
Dec 03, 2020 207.00 208.69 204.05 205.53 6,903,299 +3.53(+1.75%)
Dec 02, 2020 199.50 204.06 195.13 202.00 10,474,484 -1.00(-0.49%)
Dec 01, 2020 212.56 212.95 200.50 203.00 10,795,924 -7.96(-3.77%)
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.