UK markets close in 3 hours 16 minutes

Square, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.47-1.26 (-1.92%)
At close: 04:03PM EST
66.10 +1.63 (+2.53%)
Pre-market: 08:14AM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202464.4365.0063.6364.4764.478,798,200
20 Feb 202465.5866.5864.8365.7365.7310,182,100
16 Feb 202467.2067.9865.5665.6465.6412,629,000
15 Feb 202468.2870.1068.0669.4869.489,393,600
14 Feb 202466.0867.7565.8867.4167.418,346,400
13 Feb 202465.8266.6664.3864.9864.9811,784,100
12 Feb 202467.0269.5967.0268.8468.849,112,800
09 Feb 202469.2369.9066.6766.8866.8811,405,000
08 Feb 202467.9169.4266.8668.8368.838,515,900
07 Feb 202467.0968.8465.5868.3168.317,908,100
06 Feb 202466.2568.8666.2067.0067.0010,734,700
05 Feb 202467.0067.2365.4565.8565.856,646,400
02 Feb 202466.4268.4365.2967.8867.889,372,100
01 Feb 202466.0567.3464.9766.6766.679,050,600
31 Jan 202467.6868.3764.8265.0165.0110,919,000
30 Jan 202470.3571.4167.8068.2268.2213,270,600
29 Jan 202465.1269.0764.9568.9868.9813,236,200
26 Jan 202462.0065.5761.9464.9764.9711,500,900
25 Jan 202463.1763.3061.8362.7162.7110,939,200
24 Jan 202467.0967.3062.5562.5762.5712,081,200
23 Jan 202467.2567.6965.6866.2066.207,247,500
22 Jan 202467.1369.3666.2666.6966.6910,438,400
19 Jan 202464.7666.0663.7565.8565.858,632,800
18 Jan 202464.5165.2363.4364.4764.478,226,600
17 Jan 202463.7263.9762.0763.9063.909,588,300
16 Jan 202465.4865.9864.2065.1665.169,984,100
12 Jan 202468.0068.6766.4366.4866.486,602,300
11 Jan 202468.6168.8066.1167.8767.877,617,700
10 Jan 202469.9569.9567.4867.9067.908,705,700
09 Jan 202468.7670.6468.7669.5369.538,077,100
08 Jan 202467.6869.3467.3669.3169.319,210,800
05 Jan 202467.5368.5766.6066.9666.9611,138,800
04 Jan 202468.0069.0766.8668.1568.1510,021,000
03 Jan 202469.0070.6068.1468.6368.6315,374,100
02 Jan 202475.5075.9071.4772.2272.2215,249,500
29 Dec 202379.3279.7776.8677.3577.358,232,300
28 Dec 202379.7780.2979.2179.5179.516,830,500
27 Dec 202378.0079.7377.9679.6079.607,418,800
26 Dec 202377.3078.6477.3078.1878.186,135,500
22 Dec 202377.0877.5576.2577.1477.147,041,400
21 Dec 202377.1777.8575.8376.9076.908,829,400
20 Dec 202377.0379.1076.0076.1176.1112,378,200
19 Dec 202374.6077.7674.6077.3177.3111,958,300
18 Dec 202374.0074.8773.4073.8873.887,546,000
15 Dec 202374.8375.4973.6674.2174.2111,125,600
14 Dec 202371.8075.4471.7874.7674.7620,563,600
13 Dec 202369.7370.5466.7370.0670.0616,628,000
12 Dec 202369.2169.5768.3369.5769.576,414,700
11 Dec 202368.9370.2668.2468.5668.568,109,700
08 Dec 202367.8570.6767.6069.1769.1711,477,300
07 Dec 202367.0368.8866.8868.4768.4712,668,300
06 Dec 202365.7969.9565.7968.0068.0020,160,600
05 Dec 202364.3264.9463.3864.8964.898,606,200
04 Dec 202365.0065.3364.1965.0065.008,865,200
01 Dec 202363.5065.1763.3965.0465.0411,939,200
30 Nov 202364.0964.2062.6863.4363.439,036,600
29 Nov 202363.5865.1163.5863.7363.7313,983,700
28 Nov 202360.5064.0060.3963.3463.3415,851,200
27 Nov 202359.1160.7859.0060.3160.3110,451,600
24 Nov 202358.9760.0458.6859.6559.655,162,600
22 Nov 202359.1359.7358.3459.0259.027,702,100
21 Nov 202358.6759.3358.0658.6758.678,125,100
20 Nov 202357.9259.5357.4859.2759.2710,463,400
17 Nov 202356.4458.4056.4058.1958.1912,031,000
16 Nov 202356.0256.4555.4956.2856.289,462,600
15 Nov 202355.5257.2755.4556.3056.3014,683,100
14 Nov 202353.9655.3353.8255.1055.1015,519,200
13 Nov 202350.9552.2150.8652.0252.029,727,500
10 Nov 202350.9951.7050.8751.5051.509,510,200
09 Nov 202352.7953.3550.9851.0551.0516,380,500
08 Nov 202350.9653.0550.6352.2752.2719,517,500
07 Nov 202349.7151.6349.7151.0551.0522,098,700
06 Nov 202349.1949.9248.1549.5249.5222,090,200
03 Nov 202350.8052.1348.4048.6848.6849,363,300
02 Nov 202343.7144.1042.7843.9843.9830,573,900
01 Nov 202339.9541.1039.3440.9640.9611,957,100
31 Oct 202339.4840.3838.8840.2540.259,734,500
30 Oct 202340.3740.8638.8539.2239.2215,531,800
27 Oct 202340.3640.5238.9140.0240.0219,872,600
26 Oct 202341.6642.8941.5441.6841.6811,861,500
25 Oct 202343.5643.6541.3041.7241.7220,833,400
24 Oct 202344.7846.1544.7145.3545.3511,482,200
23 Oct 202343.5844.5642.8143.9043.909,641,600
20 Oct 202344.5144.5643.7043.9843.989,975,600
19 Oct 202344.3845.5743.9644.1744.1710,885,100
18 Oct 202345.2845.8844.5544.5844.588,206,400
17 Oct 202344.1846.3844.0945.9045.9011,581,300
16 Oct 202343.8444.9543.6044.7644.769,192,200
13 Oct 202344.6344.8743.1443.1743.1713,495,900
12 Oct 202347.0547.2245.1245.4545.4513,843,000
11 Oct 202346.3447.5346.0246.6946.6915,563,000
10 Oct 202344.3046.5444.3046.0046.0015,783,400
09 Oct 202343.1243.8142.8943.7143.717,787,600
06 Oct 202342.1544.0542.1543.8343.8313,235,200
05 Oct 202341.5142.8140.7742.6442.6415,916,700
04 Oct 202342.0042.2241.2441.9041.9011,048,000
03 Oct 202342.5743.2941.4941.9041.9011,399,900
02 Oct 202344.3244.7242.9843.1943.1910,433,200
29 Sept 202345.2145.6344.2144.2644.2611,939,600
28 Sept 202344.0344.5642.7744.3544.3516,585,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...