UK markets close in 6 hours 9 minutes

Square, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.18-0.99 (-1.43%)
At close: 04:00PM EST
68.29 +0.11 (+0.16%)
Pre-market: 05:09AM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202267.2768.9466.6268.1868.187,716,000
01 Dec 202268.0269.2466.6669.1769.179,430,000
30 Nov 202262.1068.0061.8567.7767.7714,298,600
29 Nov 202262.0763.8961.7362.1162.118,219,900
28 Nov 202261.9163.8361.1261.3761.377,239,900
25 Nov 202263.9963.9962.5163.3863.384,168,800
23 Nov 202262.6464.2661.9263.9263.928,190,000
22 Nov 202261.5363.0760.1062.7262.729,000,500
21 Nov 202264.6064.9460.8061.8561.8512,252,700
18 Nov 202269.0469.3265.1465.8265.829,722,600
17 Nov 202267.0268.9266.2967.9967.999,264,400
16 Nov 202271.6372.9268.6169.5569.5511,779,600
15 Nov 202274.7775.7772.0273.3873.3813,335,400
14 Nov 202270.2572.3569.4470.2770.2711,823,300
11 Nov 202265.0972.4364.3771.6671.6621,107,400
10 Nov 202263.0968.5863.0967.4067.4028,630,300
09 Nov 202260.4060.4857.0957.2157.2118,952,000
08 Nov 202263.1965.8060.1662.5162.5126,565,400
07 Nov 202262.1764.7561.3762.6762.6722,867,900
04 Nov 202260.3563.7057.6660.1160.1144,545,600
03 Nov 202253.4055.1051.3453.9153.9120,802,100
02 Nov 202258.6459.5654.5154.6454.6415,357,900
01 Nov 202262.2862.8358.6359.0059.0012,013,900
31 Oct 202261.2561.9459.8760.0760.0710,545,300
28 Oct 202259.6161.3358.7761.2961.2910,612,200
27 Oct 202260.2361.9359.5260.2660.269,601,800
26 Oct 202258.2462.4857.9759.4759.4712,535,300
25 Oct 202256.9660.3256.9659.6659.6612,990,600
24 Oct 202255.6257.7153.9756.9956.9912,593,800
21 Oct 202254.0056.3352.3455.9955.9913,987,700
20 Oct 202253.9557.6453.6655.1855.1812,554,800
19 Oct 202256.5556.5553.4953.9453.9413,618,100
18 Oct 202258.9359.7455.5157.2757.2715,248,900
17 Oct 202253.6056.7753.3555.9255.9215,378,400
14 Oct 202257.0058.2851.4551.5151.5116,278,100
13 Oct 202253.0356.5951.8956.2356.2318,321,800
12 Oct 202253.5956.5552.4356.1456.1416,651,700
11 Oct 202256.2256.3452.6753.4553.4518,196,200
10 Oct 202257.4257.8855.5256.6256.629,657,400
07 Oct 202259.8660.4556.8957.4157.4111,232,000
06 Oct 202261.7963.4461.2961.9361.938,298,400
05 Oct 202260.7062.7159.8962.1562.1510,667,400
04 Oct 202258.2863.1458.1562.4162.4122,480,800
03 Oct 202255.1556.5353.7155.7855.7815,203,000
30 Sept 202255.6258.0254.8954.9954.9913,401,300
29 Sept 202257.4857.4855.3455.9055.9013,288,800
28 Sept 202255.0659.2454.8759.0759.0714,669,500
27 Sept 202255.5556.8553.9055.0855.0811,592,900
26 Sept 202256.2257.7454.1354.1454.1412,473,000
23 Sept 202255.0056.9854.4356.2756.2714,897,600
22 Sept 202258.4758.9855.0255.9355.9320,937,000
21 Sept 202261.3663.5159.4559.4559.4514,568,700
20 Sept 202262.9763.7061.4061.4761.4713,407,700
19 Sept 202264.3065.2063.0163.7163.7113,219,600
16 Sept 202267.0967.1764.7564.8964.8915,775,300
15 Sept 202266.4471.5566.4469.1869.1818,009,100
14 Sept 202266.7068.7165.6068.5668.5619,270,200
13 Sept 202270.0771.3869.2569.5869.5812,943,200
12 Sept 202275.2176.7173.9175.2575.2510,257,400
09 Sept 202271.6274.7371.6274.2974.2912,325,300
08 Sept 202266.1870.6365.9370.5970.599,406,300
07 Sept 202265.3867.9464.6067.8267.8210,955,500
06 Sept 202266.0666.3863.6565.3065.3012,852,700
02 Sept 202269.8370.0765.9066.3366.3312,389,900
01 Sept 202267.4368.7965.0368.7568.7511,949,600
31 Aug 202270.5971.7568.4168.9168.9110,039,200
30 Aug 202268.6070.1366.6969.0569.0511,902,000
29 Aug 202267.5969.9967.3467.7567.759,590,900
26 Aug 202274.3274.3568.7668.8768.8713,750,100
25 Aug 202273.1574.7772.1174.6374.638,979,200
24 Aug 202271.5474.6471.3772.6272.629,751,400
23 Aug 202272.5274.2170.8570.9470.9412,146,500
22 Aug 202272.3775.5271.3373.0173.0113,297,400
19 Aug 202277.4077.8873.8874.3674.3613,024,100
18 Aug 202280.4480.5578.2779.7279.7211,799,700
17 Aug 202283.5384.4479.9380.3380.3315,368,500
16 Aug 202286.2387.1082.0785.8885.8812,198,000
15 Aug 202287.7289.1986.0286.7286.729,905,200
12 Aug 202288.0188.6385.0187.9587.9510,433,200
11 Aug 202290.8792.1085.3685.9985.9915,075,900
10 Aug 202286.7689.0384.4288.8488.8416,527,800
09 Aug 202284.1884.8779.9581.1381.1313,287,000
08 Aug 202288.0591.8084.8785.5085.5019,001,500
05 Aug 202283.6593.1982.8887.7387.7331,022,600
04 Aug 202288.1590.6786.8389.7089.7022,719,400
03 Aug 202281.0388.8380.7088.0788.0726,179,500
02 Aug 202276.6280.7776.3679.0979.0912,648,900
01 Aug 202275.4879.0574.4577.8177.8111,563,100
29 Jul 202273.2376.0972.7276.0676.0610,554,300
28 Jul 202273.0475.1670.5174.6874.6811,281,600
27 Jul 202268.4672.9467.6072.7672.7613,865,400
26 Jul 202269.0969.2365.9066.3966.3910,924,100
25 Jul 202272.0472.4769.6071.4371.439,267,700
22 Jul 202274.6676.4470.9671.8071.8012,130,100
21 Jul 202273.3175.1772.1774.7674.7614,683,000
20 Jul 202270.0075.2469.2274.7874.7818,594,300
19 Jul 202266.9469.3164.2669.2569.2516,120,400
18 Jul 202267.8869.5965.8366.2766.2714,204,900
15 Jul 202264.1966.0462.7065.9865.9812,267,200
14 Jul 202263.2763.7561.0462.4262.4211,377,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...