SQ - Square, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020128.39129.60125.25126.37126.377,743,791
09 Jul 2020132.54133.81127.67129.39129.3921,928,600
08 Jul 2020127.20133.43127.00133.35133.3525,627,400
07 Jul 2020121.20129.84120.03125.60125.6028,573,900
06 Jul 2020118.79128.36118.03118.97118.9734,424,000
02 Jul 2020118.00118.78113.23113.39113.3915,066,300
01 Jul 2020106.92117.13106.54115.90115.9022,480,900
30 Jun 2020103.50105.30102.89104.94104.947,605,100
29 Jun 2020105.15105.28101.22103.68103.689,210,800
26 Jun 2020105.03107.84102.52104.30104.3019,759,100
25 Jun 2020102.46106.15101.29104.78104.7813,569,800
24 Jun 2020104.00105.7598.93100.88100.8813,250,400
23 Jun 2020105.00106.36103.05104.75104.7514,042,800
22 Jun 202099.74105.4699.25104.22104.2217,117,000
19 Jun 2020100.10102.2697.9297.9897.9813,879,800
18 Jun 202097.0098.6595.8298.2798.278,766,900
17 Jun 202094.78100.0094.7097.0397.0317,092,300
16 Jun 202093.0795.8792.5694.7494.7413,026,400
15 Jun 202084.7991.3084.0691.0091.009,813,000
12 Jun 202089.0289.1884.2586.7286.729,935,100
11 Jun 202087.7590.0085.7786.0986.0914,754,700
10 Jun 202090.2692.9789.5091.9191.919,486,700
09 Jun 202089.0291.6587.8789.5389.537,749,000
08 Jun 202090.5091.2388.0389.6289.628,751,100
05 Jun 202090.0091.4588.0789.9389.9311,127,700
04 Jun 202090.9692.9686.1987.7287.7213,368,100
03 Jun 202088.0092.5587.0991.9791.9717,089,200
02 Jun 202082.9688.2782.3888.0088.0018,364,200
01 Jun 202081.0083.4280.1282.7282.728,709,700
29 May 202079.7381.9579.3481.0881.088,329,100
28 May 202081.0282.3279.0079.6279.629,939,400
27 May 202080.0481.1476.0281.0281.0211,637,100
26 May 202083.9884.0980.5080.7980.799,682,800
22 May 202081.2382.4980.8381.4981.496,262,000
21 May 202079.5081.7078.7681.4981.4910,082,100
20 May 202081.5083.1080.5282.0482.0410,152,200
19 May 202076.4582.1476.2579.2579.2514,225,500
18 May 202078.7081.3576.4476.6376.6316,255,300
15 May 202077.7581.1376.6580.2680.2616,312,000
14 May 202072.1778.2571.0778.2078.2016,038,900
13 May 202075.3275.8070.8273.7973.7913,970,100
12 May 202076.0077.3974.3175.2175.2117,015,500
11 May 202075.7075.9074.3674.9074.9012,707,400
08 May 202072.0476.4072.0076.0576.0520,041,100
07 May 202069.8676.8069.5874.6274.6231,027,000
06 May 202067.3269.8167.1268.1068.1016,202,900
05 May 202066.0068.5965.2166.6966.6912,011,500
04 May 202061.3464.1761.0963.6963.697,556,900
01 May 202062.8463.9161.4463.0063.0010,042,400
30 Apr 202065.0066.8964.7265.1465.1410,509,500
29 Apr 202063.4466.7263.3965.7765.7714,387,300
28 Apr 202064.1765.0360.9061.7561.7511,852,100
27 Apr 202063.6164.2461.8163.5563.5510,241,700
24 Apr 202062.2362.5661.0462.0162.019,628,500
23 Apr 202061.3163.5060.9261.8261.8213,098,800
22 Apr 202059.3561.2558.0160.9660.9613,461,000
21 Apr 202060.0060.4456.8657.4057.4015,333,900
20 Apr 202059.4463.5959.1561.0661.0614,342,400
17 Apr 202059.5061.4458.7061.0961.0914,044,800
16 Apr 202058.1059.3056.6357.3257.3219,879,200
15 Apr 202059.6761.7659.3361.3861.3812,468,800
14 Apr 202060.0262.6159.6262.4162.4117,905,500
13 Apr 202060.1060.1056.1259.4259.4215,199,500
09 Apr 202058.8864.9458.5059.2159.2130,870,900
08 Apr 202051.8157.7551.8157.0457.0424,785,100
07 Apr 202054.7854.9149.7050.3150.3117,105,000
06 Apr 202047.2251.1046.1950.4250.4225,521,700
03 Apr 202046.0246.6842.3343.7243.7218,748,600
02 Apr 202046.3348.0345.0045.8845.8812,871,500
01 Apr 202049.7850.0146.0546.8146.8116,596,400
31 Mar 202054.6955.2451.1352.3852.3818,349,400
30 Mar 202052.9055.4451.5355.0055.0012,054,300
27 Mar 202054.0054.4251.4853.3453.3414,655,600
26 Mar 202053.7959.2553.7856.0356.0323,610,400
25 Mar 202050.2958.1049.5352.3952.3934,929,300
24 Mar 202043.5048.8842.5646.3146.3126,174,700
23 Mar 202038.4740.5536.1140.0140.0121,783,400
20 Mar 202041.8543.8437.8038.0938.0926,896,800
19 Mar 202040.1847.4237.0040.0040.0024,555,600
18 Mar 202041.0342.0832.3339.5039.5027,154,600
17 Mar 202043.7945.2939.0044.7344.7322,695,600
16 Mar 202049.2549.2540.0041.2741.2727,721,300
13 Mar 202056.7457.7952.3157.7757.7714,666,100
12 Mar 202055.0058.0452.9753.5753.5719,529,200
11 Mar 202066.3566.3560.8262.4462.4413,618,700
10 Mar 202068.3268.5663.3767.2467.2411,806,900
09 Mar 202067.2167.4163.3365.7365.7316,418,400
06 Mar 202075.0375.9470.2773.0973.0916,409,400
05 Mar 202077.7879.0275.6676.3276.3211,269,400
04 Mar 202078.3579.4975.8279.2679.2613,374,600
03 Mar 202080.4980.6075.8178.8478.8418,049,700
02 Mar 202082.8084.4279.5780.6780.6717,800,000
28 Feb 202076.4484.1576.4283.3383.3323,486,700
27 Feb 202081.3985.9379.0579.3179.3135,907,800
26 Feb 202077.6879.0876.0076.5976.5911,164,000
25 Feb 202080.7481.4075.7977.0577.059,425,300
24 Feb 202076.5780.8576.0780.2180.2111,071,500
21 Feb 202085.6386.2182.7283.4983.497,739,700
20 Feb 202085.2387.2580.3085.7085.7012,070,000
19 Feb 202083.0186.4882.9385.2485.249,115,000
*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