UK markets open in 39 minutes

Square, Inc. (SQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
253.06-12.02 (-4.53%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021259.88262.00251.94253.06253.067,645,300
21 Oct 2021255.54265.65253.60265.08265.087,003,100
20 Oct 2021257.89260.38253.02255.35255.354,695,100
19 Oct 2021253.94256.97251.81254.41254.415,248,600
18 Oct 2021247.45253.60244.16252.20252.206,911,100
15 Oct 2021250.00250.46246.51249.00249.004,660,600
14 Oct 2021248.12251.34247.10247.41247.416,747,800
13 Oct 2021239.30243.53238.67242.73242.735,422,800
12 Oct 2021237.75240.32234.08237.41237.415,800,300
11 Oct 2021238.49240.72232.00232.33232.337,632,300
08 Oct 2021249.30251.44238.12238.49238.498,468,700
07 Oct 2021246.09251.65244.92249.16249.169,170,900
06 Oct 2021231.97241.00231.33239.12239.127,079,600
05 Oct 2021226.91239.14226.26235.98235.989,928,200
04 Oct 2021235.61236.29222.92226.25226.2512,376,700
01 Oct 2021239.44242.05236.88239.29239.295,934,600
30 Sept 2021236.69243.27236.27239.84239.845,464,100
29 Sept 2021245.52246.24235.22236.04236.047,323,700
28 Sept 2021252.51252.85241.62242.70242.7011,052,200
27 Sept 2021258.10259.86255.79258.11258.114,683,200
24 Sept 2021263.99264.97257.91262.50262.506,958,900
23 Sept 2021263.49268.17262.70266.72266.727,837,900
22 Sept 2021253.00261.79252.29261.07261.076,271,000
21 Sept 2021252.82254.10249.83251.30251.304,658,700
20 Sept 2021245.33251.72244.61250.23250.235,861,500
17 Sept 2021256.06257.27252.38255.79255.795,564,700
16 Sept 2021248.80255.49247.48255.09255.095,795,100
15 Sept 2021247.73248.90245.07248.80248.804,092,200
14 Sept 2021249.10253.42245.68247.05247.054,940,400
13 Sept 2021248.74248.84237.91246.68246.687,879,100
10 Sept 2021253.01254.75247.38247.90247.906,497,700
09 Sept 2021256.00258.63251.38251.54251.545,606,200
08 Sept 2021264.76265.00251.73254.72254.7210,481,800
07 Sept 2021270.08270.45263.75265.83265.835,672,200
03 Sept 2021266.54270.63263.68269.74269.744,901,800
02 Sept 2021272.37274.37265.47265.94265.945,215,000
01 Sept 2021269.01273.15267.94268.25268.253,942,000
31 Aug 2021273.50276.14266.26268.07268.076,309,300
30 Aug 2021271.00273.87268.50271.92271.926,348,100
27 Aug 2021262.00270.48261.61268.01268.014,640,300
26 Aug 2021268.00268.00260.94262.13262.134,314,400
25 Aug 2021269.53270.33266.22267.57267.573,428,700
24 Aug 2021272.40274.19269.13270.17270.174,258,100
23 Aug 2021267.71273.50267.07270.44270.446,071,300
20 Aug 2021257.14263.50257.08263.05263.054,734,500
19 Aug 2021256.84260.48254.14257.35257.355,121,000
18 Aug 2021261.54266.67259.08259.66259.664,705,100
17 Aug 2021260.98264.25257.91260.88260.885,707,800
16 Aug 2021266.35267.38257.60263.40263.406,543,000
13 Aug 2021269.95271.91266.46267.88267.884,258,600
12 Aug 2021270.45272.84265.55268.59268.595,208,800
11 Aug 2021277.76281.34269.61271.09271.098,018,200
10 Aug 2021280.01283.59272.64273.08273.086,694,800
09 Aug 2021272.99286.52270.63279.73279.7310,561,700
06 Aug 2021279.51285.86273.10275.10275.109,482,100
05 Aug 2021265.60289.23264.77281.81281.8119,413,700
04 Aug 2021268.00268.39261.00266.42266.4210,241,400
03 Aug 2021270.43274.95261.75269.49269.4921,445,100
02 Aug 2021247.93280.88247.01272.38272.3845,730,600
30 Jul 2021249.28254.36244.35247.26247.267,548,100
29 Jul 2021255.51261.83254.53255.28255.284,713,800
28 Jul 2021254.03259.87250.77258.61258.614,698,900
27 Jul 2021261.28261.86245.06251.73251.737,828,100
26 Jul 2021264.97265.74260.40261.99261.995,928,300
23 Jul 2021261.85267.77261.28264.00264.006,374,100
22 Jul 2021256.93262.57256.50260.59260.596,660,100
21 Jul 2021246.28258.50244.80257.25257.259,068,900
20 Jul 2021234.61247.69232.20246.47246.478,851,600
19 Jul 2021231.91234.02225.28233.69233.697,310,000
16 Jul 2021238.70241.77234.40237.52237.527,879,900
15 Jul 2021239.83241.62233.11235.16235.167,143,500
14 Jul 2021244.35246.19238.48239.00239.006,188,300
13 Jul 2021243.35247.49239.84241.43241.436,304,500
12 Jul 2021243.58247.22241.78243.35243.355,722,700
09 Jul 2021239.00241.96235.56241.89241.895,404,600
08 Jul 2021238.75239.00230.60235.90235.907,683,000
07 Jul 2021250.00254.78244.31244.64244.647,238,300
06 Jul 2021241.31249.37241.31246.70246.706,252,200
02 Jul 2021243.00245.41239.36241.08241.084,401,500
01 Jul 2021242.82245.05237.80241.85241.855,616,900
30 Jun 2021248.08248.79243.34243.80243.806,655,500
29 Jun 2021247.84251.91246.14248.87248.876,186,800
28 Jun 2021241.70247.73241.70246.60246.607,372,300
25 Jun 2021243.19244.87237.15239.94239.947,614,800
24 Jun 2021244.30248.90243.01244.15244.158,165,700
23 Jun 2021236.90243.00236.86238.70238.708,165,500
22 Jun 2021232.89236.28229.81235.97235.976,748,900
21 Jun 2021234.91235.66228.82233.89233.896,628,900
18 Jun 2021235.03239.96233.00237.05237.058,518,300
17 Jun 2021223.79237.84223.59236.13236.1310,830,200
16 Jun 2021226.15229.12220.11225.11225.119,149,000
15 Jun 2021231.15233.21226.00227.75227.759,437,400
14 Jun 2021223.05231.45221.64230.95230.9511,591,700
11 Jun 2021218.10222.79218.00219.34219.347,533,200
10 Jun 2021211.01217.63209.80217.14217.147,575,800
09 Jun 2021216.93217.95210.06210.21210.216,817,900
08 Jun 2021218.00221.41212.21214.12214.126,074,000
07 Jun 2021214.25217.31211.65216.95216.955,770,800
04 Jun 2021212.51218.28211.74213.69213.698,988,500
03 Jun 2021218.87219.94211.25211.43211.437,255,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...