U.S. Markets open in 8 hrs 24 mins

Square, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
205.53+3.53 (+1.75%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020------
Dec 03, 2020207.00208.69204.05205.53205.536,901,800
Dec 02, 2020200.13204.06195.13202.00202.0010,483,700
Dec 01, 2020212.56212.95200.50203.00203.0010,814,400
Nov 30, 2020213.00213.54200.23210.96210.9614,091,100
Nov 27, 2020215.00215.00205.90212.52212.526,526,000
Nov 25, 2020207.45214.52204.57212.92212.9212,948,100
Nov 24, 2020208.00208.04199.55202.90202.9012,288,900
Nov 23, 2020200.11209.36199.27207.78207.7812,509,600
Nov 20, 2020193.69200.99191.55195.97195.9710,914,200
Nov 19, 2020190.78194.01185.74191.66191.6612,280,100
Nov 18, 2020187.49187.50182.27185.54185.545,627,300
Nov 17, 2020180.12190.74180.12187.90187.9011,140,700
Nov 16, 2020175.83179.22173.01179.16179.167,428,200
Nov 13, 2020180.60180.90175.50177.19177.196,955,400
Nov 12, 2020184.26185.19177.00178.51178.519,138,900
Nov 11, 2020179.65184.00177.70183.42183.429,040,800
Nov 10, 2020182.37183.46167.11172.00172.0014,840,000
Nov 09, 2020191.30197.00181.83184.08184.0814,986,000
Nov 06, 2020185.24201.33182.99198.08198.0827,088,300
Nov 05, 2020177.10177.29172.65175.23175.2315,519,700
Nov 04, 2020166.38171.36162.15171.29171.297,760,600
Nov 03, 2020153.22161.05151.10158.21158.218,001,400
Nov 02, 2020158.00161.24152.10155.23155.238,753,600
Oct 30, 2020166.49167.40152.43154.88154.8814,936,400
Oct 29, 2020170.08172.08168.11169.86169.864,431,800
Oct 28, 2020166.59168.94164.45167.13167.135,420,300
Oct 27, 2020175.31176.26169.26171.02171.026,937,600
Oct 26, 2020175.01176.86166.77169.89169.896,489,400
Oct 23, 2020177.50177.79173.34176.77176.774,167,600
Oct 22, 2020178.50181.98173.61175.93175.936,681,600
Oct 21, 2020183.55184.74175.59177.82177.8210,477,200
Oct 20, 2020188.10189.70184.33185.74185.744,876,000
Oct 19, 2020188.11191.40185.91186.96186.965,454,000
Oct 16, 2020191.68192.84184.70186.35186.355,292,800
Oct 15, 2020182.60188.68181.20188.60188.606,810,100
Oct 14, 2020191.59193.44185.11187.49187.496,176,600
Oct 13, 2020186.81191.36186.00190.47190.476,399,900
Oct 12, 2020190.68191.94184.26185.17185.177,964,700
Oct 09, 2020185.12188.74183.73187.28187.286,719,700
Oct 08, 2020183.18185.37181.72183.50183.507,133,400
Oct 07, 2020180.61182.75179.02180.18180.187,119,300
Oct 06, 2020180.13182.24172.61175.34175.3412,544,000
Oct 05, 2020172.43181.89171.50180.92180.9216,666,700
Oct 02, 2020164.05171.24163.80169.61169.6111,160,200
Oct 01, 2020166.14168.61164.58168.49168.496,723,500
Sep 30, 2020164.47166.19161.23162.55162.556,531,000
Sep 29, 2020164.00167.56163.13164.81164.8112,079,900
Sep 28, 2020160.49164.50158.23160.76160.7610,287,100
Sep 25, 2020153.06158.98151.75157.72157.728,782,800
Sep 24, 2020151.01155.92148.00152.31152.3113,213,900
Sep 23, 2020155.87157.98147.80149.59149.598,867,000
Sep 22, 2020152.82156.34148.59155.59155.5911,189,700
Sep 21, 2020140.42151.98139.31151.12151.1212,662,700
Sep 18, 2020147.37149.13141.64145.01145.018,886,600
Sep 17, 2020146.27147.69142.24145.64145.6411,972,200
Sep 16, 2020155.20159.00149.88151.05151.0510,200,500
Sep 15, 2020146.13158.50146.13154.50154.5018,550,000
Sep 14, 2020140.07145.40138.81144.40144.407,754,800
Sep 11, 2020143.91143.91134.26137.45137.458,428,400
Sep 10, 2020147.02148.54139.82141.07141.076,711,500
Sep 09, 2020145.65145.65139.25144.21144.219,463,600
Sep 08, 2020137.01146.14136.89139.11139.1110,681,400
Sep 04, 2020149.63152.22134.00146.39146.3917,995,200
Sep 03, 2020157.00157.23149.51152.86152.8616,421,200
Sep 02, 2020170.60170.61158.11162.88162.8811,214,800
Sep 01, 2020164.81170.46162.00166.66166.6612,318,700
Aug 31, 2020157.00160.77156.02159.56159.567,630,200
Aug 28, 2020159.15159.15154.06155.93155.936,296,400
Aug 27, 2020156.87161.54155.50155.61155.6111,617,200
Aug 26, 2020156.09158.69151.73153.74153.747,689,900
Aug 25, 2020151.80155.74149.00155.00155.006,429,400
Aug 24, 2020159.00159.00150.98151.79151.798,807,700
Aug 21, 2020156.40159.47153.12155.10155.108,630,500
Aug 20, 2020150.17158.10149.82155.86155.8612,428,100
Aug 19, 2020151.22152.35148.56150.37150.376,539,900
Aug 18, 2020151.97153.19147.41151.04151.048,523,400
Aug 17, 2020144.49153.68143.18152.48152.4813,280,500
Aug 14, 2020143.89144.00139.73141.96141.966,654,700
Aug 13, 2020140.90145.51140.20143.19143.199,835,000
Aug 12, 2020140.01143.42137.69139.02139.0210,603,800
Aug 11, 2020137.94142.95135.03138.25138.2513,157,100
Aug 10, 2020147.53147.82138.66139.34139.3413,066,300
Aug 07, 2020151.51153.84143.35147.22147.2215,564,600
Aug 06, 2020149.76155.89149.12154.00154.0019,352,800
Aug 05, 2020153.16158.43146.20146.55146.5539,629,700
Aug 04, 2020135.88137.80133.60136.83136.8310,870,300
Aug 03, 2020130.26136.13130.26134.80134.8011,472,600
Jul 31, 2020131.34131.90127.36129.85129.858,606,800
Jul 30, 2020128.54131.37125.33129.13129.1310,192,300
Jul 29, 2020125.14128.95124.90128.55128.558,693,400
Jul 28, 2020125.20127.53123.32123.51123.517,126,100
Jul 27, 2020124.62126.77122.34125.75125.759,685,700
Jul 24, 2020119.89122.91117.00121.41121.418,060,000
Jul 23, 2020127.74129.85121.32122.93122.9311,010,200
Jul 22, 2020127.49131.71127.06129.18129.188,437,500
Jul 21, 2020129.95130.80125.07126.99126.9910,787,500
Jul 20, 2020121.26129.46120.53128.39128.3912,424,000
Jul 17, 2020120.98122.38118.59120.73120.736,961,700
Jul 16, 2020119.94123.30117.55119.95119.9511,827,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...