SQ - Square, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201963.1763.4459.7860.4560.457,905,500
Oct 17, 201963.0264.5563.0263.4063.405,565,000
Oct 16, 201963.8263.8862.5663.0063.004,187,300
Oct 15, 201962.2264.4962.2264.2964.296,189,700
Oct 14, 201961.5262.2961.4061.8361.833,660,100
Oct 11, 201962.7663.5661.4761.5461.549,084,300
Oct 10, 201962.2562.6361.5662.0362.034,440,600
Oct 09, 201961.4362.5261.2762.2262.224,088,100
Oct 08, 201961.8562.1960.6360.8060.804,664,600
Oct 07, 201962.2462.8561.6962.2562.254,115,000
Oct 04, 201962.5162.9261.4462.6562.655,073,400
Oct 03, 201959.4862.4459.0662.0562.058,082,800
Oct 02, 201961.2361.2358.8660.0860.088,834,100
Oct 01, 201962.3062.9961.0561.6361.637,549,200
Sep 30, 201960.9662.2860.8561.9561.957,317,400
Sep 27, 201960.9861.6559.9360.7560.7510,698,900
Sep 26, 201960.0461.1559.8360.8060.8016,447,900
Sep 25, 201957.4258.8956.2358.5158.5110,034,000
Sep 24, 201956.8558.7554.4157.5057.5019,489,000
Sep 23, 201957.0757.4556.3956.7656.768,773,800
Sep 20, 201959.0059.1456.9257.8557.859,204,200
Sep 19, 201959.9660.1858.4159.0359.037,094,000
Sep 18, 201959.9960.4258.7659.7559.758,644,200
Sep 17, 201960.2060.7059.1559.6059.609,225,100
Sep 16, 201957.3459.6357.2459.2559.2512,394,000
Sep 13, 201957.1858.8555.9158.2958.2911,657,500
Sep 12, 201959.5059.8657.7557.7957.7915,301,200
Sep 11, 201960.8560.8558.9159.2059.2011,561,400
Sep 10, 201960.7262.1059.4560.5560.559,394,000
Sep 09, 201962.5562.7359.0761.4761.4711,684,400
Sep 06, 201963.5063.8561.8962.0062.004,744,100
Sep 05, 201961.8863.4761.6763.0263.028,160,400
Sep 04, 201961.7562.6960.7761.1761.176,637,100
Sep 03, 201962.4363.9860.9661.1361.1312,051,700
Aug 30, 201963.1563.4661.1561.8461.845,828,500
Aug 29, 201963.0263.4162.3062.8462.844,421,800
Aug 28, 201961.2862.2260.6062.1562.154,559,600
Aug 27, 201963.1663.4361.1261.7561.755,207,100
Aug 26, 201962.9263.5262.3662.8062.805,257,600
Aug 23, 201964.3065.0561.4061.7861.789,173,800
Aug 22, 201965.9265.9763.3764.6864.684,694,400
Aug 21, 201965.3266.1464.8165.4165.415,536,400
Aug 20, 201964.2465.1163.8364.3764.377,008,600
Aug 19, 201964.0064.4363.2064.0864.086,975,800
Aug 16, 201962.6163.2162.1362.8762.875,421,400
Aug 15, 201962.0162.6861.2462.0062.007,080,300
Aug 14, 201961.8562.3560.4761.5561.558,577,900
Aug 13, 201962.0063.5061.5263.0063.0011,917,600
Aug 12, 201964.0264.2460.2562.3062.308,856,900
Aug 09, 201965.9766.1264.3265.0165.017,216,900
Aug 08, 201966.0766.5764.9366.2766.279,461,900
Aug 07, 201963.1865.2662.8565.0065.009,246,500
Aug 06, 201966.8567.4063.1564.6064.6014,970,800
Aug 05, 201966.2066.5063.6964.8564.8521,651,500
Aug 02, 201970.8070.8167.2569.6069.6043,722,000
Aug 01, 201981.1083.2080.0080.9880.9816,099,700
Jul 31, 201981.1781.9579.0180.4180.417,406,900
Jul 30, 201980.2381.1979.3880.4980.495,369,300
Jul 29, 201981.8882.0079.0680.2080.207,211,400
Jul 26, 201980.6382.3280.6381.8181.815,668,200
Jul 25, 201980.1581.0979.1380.0280.026,000,400
Jul 24, 201978.6780.5078.4380.4380.434,751,000
Jul 23, 201979.0079.3777.8678.8478.843,624,800
Jul 22, 201979.1379.6378.3878.5778.574,001,900
Jul 19, 201981.6181.7078.4278.5178.516,877,500
Jul 18, 201980.8782.1480.2281.0681.066,834,600
Jul 17, 201980.2182.1780.1980.8780.876,264,000
Jul 16, 201981.8081.8080.3180.5980.595,772,000
Jul 15, 201982.4882.5181.2082.1782.176,428,500
Jul 12, 201980.0582.6679.7382.2882.2813,586,300
Jul 11, 201978.4579.9678.4379.4479.447,916,400
Jul 10, 201977.9178.7077.4078.3778.3710,342,800
Jul 09, 201974.0378.3973.9677.9677.9621,399,700
Jul 08, 201973.8074.0073.0673.4373.434,288,000
Jul 05, 201973.7574.3673.2074.3174.313,523,500
Jul 03, 201974.0074.3273.3574.2674.262,904,600
Jul 02, 201972.9873.9772.6573.9773.975,894,900
Jul 01, 201973.9074.2072.7073.2073.208,068,300
Jun 28, 201972.4373.1571.5772.5372.539,465,000
Jun 27, 201970.5771.5470.0571.2871.285,163,800
Jun 26, 201970.9872.0069.9169.9569.957,911,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...