SQ - Square, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201966.0266.3464.4964.8064.807,047,500
12 Dec 201965.6566.2065.0965.8665.864,827,300
11 Dec 201965.9066.0764.8865.7565.756,518,000
10 Dec 201967.3067.4365.4265.8465.846,047,200
09 Dec 201967.7868.0666.7267.0667.064,335,100
06 Dec 201967.6768.3267.6167.9867.984,058,400
05 Dec 201967.5967.8966.6667.1467.144,265,000
04 Dec 201967.4768.4367.1967.7867.783,715,100
03 Dec 201965.3067.3364.6867.0467.044,432,700
02 Dec 201968.9568.9666.1166.8866.886,758,200
29 Nov 201969.3469.6068.9469.1269.122,478,400
27 Nov 201968.9469.7368.4069.6569.654,412,900
26 Nov 201969.1369.4467.9368.9468.949,981,100
25 Nov 201968.3269.5368.0968.2568.259,599,300
22 Nov 201967.4968.0767.0467.7567.755,804,200
21 Nov 201967.1767.6766.2867.4267.427,864,400
20 Nov 201966.3667.7566.0267.1767.179,595,800
19 Nov 201965.7066.5065.1466.3766.376,884,200
18 Nov 201964.5066.3864.2365.7465.747,409,100
15 Nov 201963.2064.7263.1064.7064.707,791,800
14 Nov 201961.6563.0061.3562.9962.997,406,800
13 Nov 201961.3062.1460.8561.5161.515,509,200
12 Nov 201963.8863.9960.8261.5461.5411,296,300
11 Nov 201961.8864.8961.8863.7963.7912,711,100
08 Nov 201963.1863.4561.3362.4562.4511,629,500
07 Nov 201961.9166.6060.5464.4164.4125,984,000
06 Nov 201961.3361.9360.5861.3461.3412,855,600
05 Nov 201962.5062.5559.9161.0661.068,552,000
04 Nov 201963.3063.8362.3662.3862.386,046,700
01 Nov 201961.5762.8161.4662.6062.606,184,900
31 Oct 201962.0062.6560.9061.4361.434,416,100
30 Oct 201962.5162.7361.4762.1662.164,832,800
29 Oct 201962.8063.6262.3862.4162.414,030,900
28 Oct 201962.8263.4361.9162.8062.807,171,200
25 Oct 201961.4863.2561.1162.8962.895,189,300
24 Oct 201959.6261.7759.5961.7261.727,998,100
23 Oct 201958.9059.6957.6258.3658.367,628,800
22 Oct 201961.2861.4958.5558.8358.837,093,700
21 Oct 201960.7061.4859.8361.1561.155,468,700
18 Oct 201963.1763.4459.7860.4560.457,905,500
17 Oct 201963.0264.5563.0263.4063.405,565,000
16 Oct 201963.8263.8862.5663.0063.004,187,300
15 Oct 201962.2264.4962.2264.2964.296,189,700
14 Oct 201961.5262.2961.4061.8361.833,660,100
11 Oct 201962.7663.5661.4761.5461.549,084,300
10 Oct 201962.2562.6361.5662.0362.034,440,600
09 Oct 201961.4362.5261.2762.2262.224,088,100
08 Oct 201961.8562.1960.6360.8060.804,664,600
07 Oct 201962.2462.8561.6962.2562.254,115,000
04 Oct 201962.5162.9261.4462.6562.655,073,400
03 Oct 201959.4862.4459.0662.0562.058,082,800
02 Oct 201961.2361.2358.8660.0860.088,834,100
01 Oct 201962.3062.9961.0561.6361.637,549,200
30 Sep 201960.9662.2860.8561.9561.957,317,400
27 Sep 201960.9861.6559.9360.7560.7510,698,900
26 Sep 201960.0461.1559.8360.8060.8016,447,900
25 Sep 201957.4258.8956.2358.5158.5110,034,000
24 Sep 201956.8558.7554.4157.5057.5019,489,000
23 Sep 201957.0757.4556.3956.7656.768,773,800
20 Sep 201959.0059.1456.9257.8557.859,204,200
19 Sep 201959.9660.1858.4159.0359.037,094,000
18 Sep 201959.9960.4258.7659.7559.758,644,200
17 Sep 201960.2060.7059.1559.6059.609,225,100
16 Sep 201957.3459.6357.2459.2559.2512,394,000
13 Sep 201957.1858.8555.9158.2958.2911,657,500
12 Sep 201959.5059.8657.7557.7957.7915,301,200
11 Sep 201960.8560.8558.9159.2059.2011,561,400
10 Sep 201960.7262.1059.4560.5560.559,394,000
09 Sep 201962.5562.7359.0761.4761.4711,684,400
06 Sep 201963.5063.8561.8962.0062.004,744,100
05 Sep 201961.8863.4761.6763.0263.028,160,400
04 Sep 201961.7562.6960.7761.1761.176,637,100
03 Sep 201962.4363.9860.9661.1361.1312,051,700
30 Aug 201963.1563.4661.1561.8461.845,828,500
29 Aug 201963.0263.4162.3062.8462.844,421,800
28 Aug 201961.2862.2260.6062.1562.154,559,600
27 Aug 201963.1663.4361.1261.7561.755,207,100
26 Aug 201962.9263.5262.3662.8062.805,257,600
23 Aug 201964.3065.0561.4061.7861.789,173,800
22 Aug 201965.9265.9763.3764.6864.684,694,400
21 Aug 201965.3266.1464.8165.4165.415,536,400
20 Aug 201964.2465.1163.8364.3764.377,008,600
19 Aug 201964.0064.4363.2064.0864.086,975,800
16 Aug 201962.6163.2162.1362.8762.875,421,400
15 Aug 201962.0162.6861.2462.0062.007,080,300
14 Aug 201961.8562.3560.4761.5561.558,577,900
13 Aug 201962.0063.5061.5263.0063.0011,917,600
12 Aug 201964.0264.2460.2562.3062.308,856,900
09 Aug 201965.9766.1264.3265.0165.017,216,900
08 Aug 201966.0766.5764.9366.2766.279,461,900
07 Aug 201963.1865.2662.8565.0065.009,246,500
06 Aug 201966.8567.4063.1564.6064.6014,970,800
05 Aug 201966.2066.5063.6964.8564.8521,651,500
02 Aug 201970.8070.8167.2569.6069.6043,722,000
01 Aug 201981.1083.2080.0080.9880.9816,099,700
31 Jul 201981.1781.9579.0180.4180.417,406,900
30 Jul 201980.2381.1979.3880.4980.495,369,300
29 Jul 201981.8882.0079.0680.2080.207,211,400
26 Jul 201980.6382.3280.6381.8181.815,668,200
25 Jul 201980.1581.0979.1380.0280.026,000,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more