UK markets open in 1 hour 36 minutes

Square, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.49+2.00 (+3.01%)
At close: 04:00PM EDT
68.59 +0.10 (+0.15%)
After hours: 07:59PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202368.9970.5367.7968.4968.4921,061,200
29 Mar 202364.8167.2164.5666.4966.4917,574,600
28 Mar 202364.0065.8563.5063.7663.7617,257,800
27 Mar 202362.4665.1161.5564.4064.4033,436,700
24 Mar 202359.7561.5759.1060.6860.6848,929,800
23 Mar 202360.0065.7556.5061.8861.88140,313,900
22 Mar 202377.1577.1572.6172.6572.6517,616,500
21 Mar 202375.8477.9775.7277.4677.4610,458,700
20 Mar 202373.3975.6472.6974.5074.5010,704,500
17 Mar 202374.9475.2373.0973.9873.989,753,500
16 Mar 202376.1276.5073.8175.0975.0911,453,800
15 Mar 202372.4474.1471.6774.0774.079,832,200
14 Mar 202371.6873.8671.4073.6373.6313,136,700
13 Mar 202370.0071.1067.2569.4669.4614,357,400
10 Mar 202370.6173.5868.4771.0171.0118,375,700
09 Mar 202377.8279.6273.5073.8073.8012,475,200
08 Mar 202377.9778.6975.8377.9577.958,610,500
07 Mar 202380.4881.4077.9378.0478.048,082,800
06 Mar 202381.4083.0880.2980.8180.8110,328,600
03 Mar 202378.6781.1377.6580.8880.8811,055,500
02 Mar 202375.4478.5974.5478.0478.0410,115,600
01 Mar 202376.3176.7374.6576.6376.6310,075,900
28 Feb 202375.3378.0274.5276.7376.7313,187,300
27 Feb 202377.2977.7374.8675.1475.1418,197,400
24 Feb 202377.4778.0273.5277.3677.3643,473,200
23 Feb 202374.2774.8971.8474.1574.1522,855,200
22 Feb 202372.7273.6871.8072.9472.9410,562,100
21 Feb 202373.0974.4971.9271.9571.957,855,200
17 Feb 202376.9777.0374.1775.0275.0211,261,600
16 Feb 202380.2781.3378.5078.6378.639,541,500
15 Feb 202378.7082.7078.5382.6982.6910,064,300
14 Feb 202376.0479.4575.5578.8078.809,780,900
13 Feb 202375.5177.5774.7476.8276.829,590,500
10 Feb 202375.1076.0174.1475.2375.2311,274,100
09 Feb 202381.3582.0875.6076.1876.1817,350,900
08 Feb 202382.9084.2981.1281.1381.137,213,400
07 Feb 202382.0883.8680.6683.1883.189,804,500
06 Feb 202382.6983.7081.3182.5582.558,593,500
03 Feb 202384.9087.9884.2584.7184.7112,679,100
02 Feb 202386.8089.9786.2288.4188.4113,349,900
01 Feb 202382.0784.7580.0683.9083.9011,087,200
31 Jan 202380.8882.3280.2081.7281.728,801,900
30 Jan 202381.9383.2479.6479.7979.7910,482,600
27 Jan 202380.6985.5080.6783.8383.8315,424,800
26 Jan 202383.0383.9178.3281.1981.1913,296,800
25 Jan 202377.0081.0474.7780.7780.7717,119,400
24 Jan 202380.1682.7379.5180.7980.7912,152,100
23 Jan 202376.8481.6776.7281.6681.6616,814,100
20 Jan 202371.7076.1971.0476.1676.1612,798,400
19 Jan 202370.8071.7969.2470.9470.9412,051,300
18 Jan 202375.2976.2272.0772.1172.1112,147,200
17 Jan 202372.3675.2171.7375.1075.1014,314,400
13 Jan 202369.8171.9969.5171.6571.659,344,700
12 Jan 202371.8872.1168.1171.8071.8011,852,600
11 Jan 202370.9671.8970.0271.6771.679,034,300
10 Jan 202368.6870.1967.6670.0370.039,056,300
09 Jan 202369.7070.6168.4469.0669.0612,987,600
06 Jan 202365.2869.5063.3668.9968.9915,529,600
05 Jan 202364.8565.5663.0264.7164.7111,336,200
04 Jan 202365.7968.1264.7866.3066.3011,749,500
03 Jan 202366.3067.5062.5064.6464.6416,416,500
30 Dec 202261.0563.1060.8062.8462.848,014,400
29 Dec 202260.0063.4759.9062.9262.929,995,100
28 Dec 202259.0060.2458.4059.0859.087,563,200
27 Dec 202260.2161.0658.3459.8659.868,572,400
23 Dec 202259.8860.9458.8260.8960.897,281,800
22 Dec 202261.2061.2058.6260.5960.599,740,200
21 Dec 202261.7463.3360.6362.5862.587,847,500
20 Dec 202259.3461.8758.9061.4161.418,766,500
19 Dec 202262.2462.4059.9960.4460.449,310,100
16 Dec 202264.9865.1760.7162.5162.5118,776,800
15 Dec 202268.4969.3565.4365.8965.899,277,800
14 Dec 202271.0772.4769.6471.2571.2510,557,800
13 Dec 202270.3772.3768.8071.0371.0315,385,200
12 Dec 202263.7966.7163.3666.2066.209,126,600
09 Dec 202263.1065.8363.1064.6064.608,418,100
08 Dec 202261.6063.7060.5063.3763.377,849,800
07 Dec 202260.8361.8559.6361.0761.078,734,800
06 Dec 202263.1263.8860.2061.3061.309,408,900
05 Dec 202267.4067.8662.4063.1463.1412,610,900
02 Dec 202267.2768.9466.6268.1868.187,721,100
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 202269.0469.3265.1465.8265.829,734,600
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 202265.0972.4364.3771.6671.6621,128,100
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 202260.3563.7057.6660.1160.1144,563,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...