Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Square, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
230.35-1.50 (-0.65%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021211.01215.65209.27212.08212.083,687,200
Nov 24, 2021207.31217.09207.31215.65215.656,910,300
Nov 23, 2021209.86214.70205.41210.55210.559,829,700
Nov 22, 2021222.71224.57205.28211.31211.3115,737,600
Nov 19, 2021228.63229.99224.09225.14225.147,442,300
Nov 18, 2021234.69237.82228.11230.35230.355,396,100
Nov 17, 2021238.85241.50229.69231.85231.855,185,100
Nov 16, 2021231.30238.90230.40238.47238.475,690,800
Nov 15, 2021229.00238.60228.80233.02233.026,501,800
Nov 12, 2021228.20229.76226.51227.30227.305,666,300
Nov 11, 2021231.01231.22225.65226.51226.514,699,500
Nov 10, 2021230.00234.69225.25227.21227.217,326,800
Nov 09, 2021238.40240.90229.72230.78230.787,280,600
Nov 08, 2021237.99241.42234.15236.77236.777,458,700
Nov 05, 2021247.64255.95237.08237.38237.3815,216,100
Nov 04, 2021252.64253.32244.55247.46247.4610,195,300
Nov 03, 2021249.40252.82248.23252.48252.484,205,600
Nov 02, 2021253.04255.22247.40249.01249.015,465,900
Nov 01, 2021255.12255.54251.12255.04255.044,426,600
Oct 29, 2021258.16258.75253.98254.50254.504,093,800
Oct 28, 2021257.19261.61254.66261.33261.334,912,900
Oct 27, 2021261.92262.31252.28253.02253.026,305,700
Oct 26, 2021263.03270.16259.06263.39263.397,089,500
Oct 25, 2021252.55262.41252.53262.00262.005,747,700
Oct 22, 2021259.88262.00251.94253.06253.067,656,200
Oct 21, 2021255.54265.65253.60265.08265.087,003,100
Oct 20, 2021257.89260.38253.02255.35255.354,695,100
Oct 19, 2021253.94256.97251.81254.41254.415,248,600
Oct 18, 2021247.45253.60244.16252.20252.206,911,100
Oct 15, 2021250.00250.46246.51249.00249.004,660,600
Oct 14, 2021248.12251.34247.10247.41247.416,747,800
Oct 13, 2021239.30243.53238.67242.73242.735,422,800
Oct 12, 2021237.75240.32234.08237.41237.415,800,300
Oct 11, 2021238.49240.72232.00232.33232.337,632,300
Oct 08, 2021249.30251.44238.12238.49238.498,468,700
Oct 07, 2021246.09251.65244.92249.16249.169,170,900
Oct 06, 2021231.97241.00231.33239.12239.127,079,600
Oct 05, 2021226.91239.14226.26235.98235.989,928,200
Oct 04, 2021235.61236.29222.92226.25226.2512,376,700
Oct 01, 2021239.44242.05236.88239.29239.295,934,600
Sep 30, 2021236.69243.27236.27239.84239.845,464,100
Sep 29, 2021245.52246.24235.22236.04236.047,323,700
Sep 28, 2021252.51252.85241.62242.70242.7011,052,200
Sep 27, 2021258.10259.86255.79258.11258.114,683,200
Sep 24, 2021263.99264.97257.91262.50262.506,958,900
Sep 23, 2021263.49268.17262.70266.72266.727,837,900
Sep 22, 2021253.00261.79252.29261.07261.076,271,000
Sep 21, 2021252.82254.10249.83251.30251.304,658,700
Sep 20, 2021245.33251.72244.61250.23250.235,861,500
Sep 17, 2021256.06257.27252.38255.79255.795,564,700
Sep 16, 2021248.80255.49247.48255.09255.095,795,100
Sep 15, 2021247.73248.90245.07248.80248.804,092,200
Sep 14, 2021249.10253.42245.68247.05247.054,940,400
Sep 13, 2021248.74248.84237.91246.68246.687,879,100
Sep 10, 2021253.01254.75247.38247.90247.906,497,700
Sep 09, 2021256.00258.63251.38251.54251.545,606,200
Sep 08, 2021264.76265.00251.73254.72254.7210,481,800
Sep 07, 2021270.08270.45263.75265.83265.835,672,200
Sep 03, 2021266.54270.63263.68269.74269.744,901,800
Sep 02, 2021272.37274.37265.47265.94265.945,215,000
Sep 01, 2021269.01273.15267.94268.25268.253,942,000
Aug 31, 2021273.50276.14266.26268.07268.076,309,300
Aug 30, 2021271.00273.87268.50271.92271.926,348,100
Aug 27, 2021262.00270.48261.61268.01268.014,640,300
Aug 26, 2021268.00268.00260.94262.13262.134,314,400
Aug 25, 2021269.53270.33266.22267.57267.573,428,700
Aug 24, 2021272.40274.19269.13270.17270.174,258,100
Aug 23, 2021267.71273.50267.07270.44270.446,071,300
Aug 20, 2021257.14263.50257.08263.05263.054,734,500
Aug 19, 2021256.84260.48254.14257.35257.355,121,000
Aug 18, 2021261.54266.67259.08259.66259.664,705,100
Aug 17, 2021260.98264.25257.91260.88260.885,707,800
Aug 16, 2021266.35267.38257.60263.40263.406,543,000
Aug 13, 2021269.95271.91266.46267.88267.884,258,600
Aug 12, 2021270.45272.84265.55268.59268.595,208,800
Aug 11, 2021277.76281.34269.61271.09271.098,018,200
Aug 10, 2021280.01283.59272.64273.08273.086,694,800
Aug 09, 2021272.99286.52270.63279.73279.7310,561,700
Aug 06, 2021279.51285.86273.10275.10275.109,482,100
Aug 05, 2021265.60289.23264.77281.81281.8119,413,700
Aug 04, 2021268.00268.39261.00266.42266.4210,241,400
Aug 03, 2021270.43274.95261.75269.49269.4921,445,100
Aug 02, 2021247.93280.88247.01272.38272.3845,730,600
Jul 30, 2021249.28254.36244.35247.26247.267,548,100
Jul 29, 2021255.51261.83254.53255.28255.284,713,800
Jul 28, 2021254.03259.87250.77258.61258.614,698,900
Jul 27, 2021261.28261.86245.06251.73251.737,828,100
Jul 26, 2021264.97265.74260.40261.99261.995,928,300
Jul 23, 2021261.85267.77261.28264.00264.006,374,100
Jul 22, 2021256.93262.57256.50260.59260.596,660,100
Jul 21, 2021246.28258.50244.80257.25257.259,068,900
Jul 20, 2021234.61247.69232.20246.47246.478,851,600
Jul 19, 2021231.91234.02225.28233.69233.697,310,000
Jul 16, 2021238.70241.77234.40237.52237.527,879,900
Jul 15, 2021239.83241.62233.11235.16235.167,143,500
Jul 14, 2021244.35246.19238.48239.00239.006,188,300
Jul 13, 2021243.35247.49239.84241.43241.436,304,500
Jul 12, 2021243.58247.22241.78243.35243.355,722,700
Jul 09, 2021239.00241.96235.56241.89241.895,404,600
Jul 08, 2021238.75239.00230.60235.90235.907,683,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement