SQ - Square, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201972.9373.1769.2669.8769.8712,032,700
Jun 24, 201972.9873.6872.5272.7172.714,468,000
Jun 21, 201974.0874.2672.2972.8772.878,396,700
Jun 20, 201973.7674.5573.3174.4274.428,796,800
Jun 19, 201971.7772.7871.2772.6672.666,079,100
Jun 18, 201972.9073.5071.6071.8271.827,651,600
Jun 17, 201972.0072.9371.8072.2172.215,353,100
Jun 14, 201971.8172.0870.9271.5971.595,344,700
Jun 13, 201970.7672.7570.5372.1872.188,201,400
Jun 12, 201970.0070.9269.5370.4670.466,612,100
Jun 11, 201971.2071.8869.1170.1870.187,130,700
Jun 10, 201969.5771.7069.1270.3770.3710,668,200
Jun 07, 201966.4869.0766.1668.4668.469,995,100
Jun 06, 201964.8865.8764.2065.7765.776,021,800
Jun 05, 201963.4565.6463.4364.9364.939,330,700
Jun 04, 201961.5563.4560.7363.3963.398,234,400
Jun 03, 201961.9562.5459.8960.6260.629,309,700
May 31, 201962.2462.5061.3161.9561.957,220,500
May 30, 201963.7864.2963.2063.6763.675,590,400
May 29, 201965.0665.0662.7063.2363.2310,392,800
May 28, 201965.2067.6765.1065.8265.8210,027,500
May 24, 201964.1565.0463.7664.6664.667,994,000
May 23, 201965.0565.3362.7763.7563.759,444,500
May 22, 201965.6867.0465.6666.4666.466,695,100
May 21, 201965.2166.0965.1565.9265.925,698,700
May 20, 201964.1564.7063.5864.3964.396,715,100
May 17, 201965.2266.4964.6565.3165.316,868,400
May 16, 201965.1167.1565.0566.4066.408,587,800
May 15, 201963.6065.2363.4465.2365.237,857,700
May 14, 201962.9965.2462.4864.1164.1110,036,600
May 13, 201963.9064.3161.6562.3962.3914,597,100
May 10, 201965.9367.0964.4665.9965.997,689,900
May 09, 201966.5366.6264.6866.3966.399,178,500
May 08, 201968.2268.2966.7867.2567.259,863,000
May 07, 201969.9870.3467.3768.4268.4210,764,100
May 06, 201965.4670.2965.4170.1470.1413,595,800
May 03, 201967.9168.6766.6068.5268.529,187,200
May 02, 201969.8070.5066.0567.7467.7434,399,600
May 01, 201973.9574.7373.1773.6273.6215,731,100
Apr 30, 201972.5973.8572.2772.8272.827,192,100
Apr 29, 201971.5473.8771.5072.7272.728,627,300
Apr 26, 201973.1573.1770.8671.5571.557,426,900
Apr 25, 201972.3473.5072.0172.6572.656,384,900
Apr 24, 201972.7073.5671.7371.9971.997,056,500
Apr 23, 201972.9973.2072.0272.4572.456,250,000
Apr 22, 201970.0572.8870.0072.5872.587,867,700
Apr 18, 201972.5072.7569.7970.7470.7411,829,500
Apr 17, 201973.8973.9072.2172.7672.765,901,200
Apr 16, 201974.9075.1872.7773.4973.496,391,500
Apr 15, 201975.2376.3374.1074.3974.396,840,200
Apr 12, 201976.3576.4674.8275.2875.286,318,600
Apr 11, 201975.0576.0574.9475.5075.506,971,300
Apr 10, 201975.0675.6573.9274.7474.747,779,300
Apr 09, 201974.6375.9074.4074.6074.607,236,100
Apr 08, 201974.7675.3373.7675.0075.006,564,100
Apr 05, 201975.2376.4874.7375.0375.037,396,200
Apr 04, 201976.7977.2373.6374.5274.5210,705,300
Apr 03, 201975.9977.8475.9977.0577.0510,123,100
Apr 02, 201976.0576.5775.1375.6075.606,626,100
Apr 01, 201975.5976.7075.1076.3276.328,764,300
Mar 29, 201974.6275.5474.2574.9274.926,437,100
Mar 28, 201973.6674.7872.8574.2674.267,500,700
Mar 27, 201975.3875.6071.6472.9772.9711,690,800
Mar 26, 201975.6675.7773.1673.9373.938,891,300
Mar 25, 201974.4575.4773.3374.5574.558,267,000
Mar 22, 201978.2479.2074.9575.0975.099,924,300
Mar 21, 201974.8778.7474.7778.5378.5310,707,700
Mar 20, 201976.1876.2373.9575.2675.269,423,000
Mar 19, 201975.6877.2775.4476.8176.818,170,900
Mar 18, 201976.6176.8373.5175.2375.2312,755,300
Mar 15, 201977.8178.2576.2576.6576.658,485,800
Mar 14, 201978.0078.7277.1077.3877.386,579,200
Mar 13, 201977.3978.8576.9577.8577.858,664,000
Mar 12, 201976.0078.0075.8076.7776.779,494,800
Mar 11, 201974.9975.9574.6275.5375.537,901,700
Mar 08, 201971.9574.4071.1074.4074.409,025,200
Mar 07, 201974.7975.2973.1874.1174.119,547,400
Mar 06, 201975.5575.9574.2975.1475.147,174,000
Mar 05, 201974.8976.5173.7676.0476.049,711,800
Mar 04, 201977.9978.4973.0574.6974.6916,804,800
Mar 01, 201980.9781.0376.6977.4677.4622,485,900
Feb 28, 201975.9282.7874.5781.2481.2441,441,000
Feb 27, 201978.0079.5677.3979.3279.3219,712,500
Feb 26, 201977.3078.1976.8777.9577.958,544,300
Feb 25, 201977.8078.5676.7877.1377.138,757,600
Feb 22, 201974.8876.0874.8576.0876.087,614,800
Feb 21, 201975.9576.5074.1474.4374.437,645,100
Feb 20, 201977.0077.6775.1175.9775.978,773,800
Feb 19, 201975.9677.1075.7976.6476.647,438,600
Feb 15, 201976.2276.8675.1075.6475.647,148,900
Feb 14, 201974.8976.0673.8075.6775.677,671,800
Feb 13, 201976.0077.2575.4075.6375.6310,212,300
Feb 12, 201975.5575.8974.8475.5975.598,947,700
Feb 11, 201974.5675.8873.5674.3274.3213,317,500
Feb 08, 201970.6273.4970.2373.4973.499,947,800
Feb 07, 201971.7772.9870.5271.9571.959,549,700
Feb 06, 201972.3173.2870.8272.6772.6710,068,500
Feb 05, 201973.0075.1772.2772.2872.2819,150,500
Feb 04, 201971.0072.6270.4071.7571.7510,582,100
Feb 01, 201971.0571.2869.7270.8070.8012,677,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...