UK markets closed

Square, Inc. (SQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.78-0.81 (-1.78%)
As of 02:09PM EDT. Market open.
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202344.9445.7444.6844.7844.785,795,624
25 Sept 202344.6245.7444.3345.5945.598,825,000
22 Sept 202345.8946.1844.6044.7144.7111,850,200
21 Sept 202346.5146.9345.2745.6245.6219,485,700
20 Sept 202349.9950.0647.5247.5747.5715,313,500
19 Sept 202349.9450.6349.3749.8049.8017,971,800
18 Sept 202352.8152.8151.2451.2551.2511,564,000
15 Sept 202353.6854.0852.2652.8352.8311,826,900
14 Sept 202354.6154.7353.5753.8553.858,090,000
13 Sept 202354.0854.5853.6154.1554.155,735,300
12 Sept 202353.7855.7353.6554.3354.3310,233,100
11 Sept 202353.9655.2053.2753.9453.9410,420,000
08 Sept 202356.0056.0052.7853.0853.0820,691,100
07 Sept 202356.2256.5055.1456.0456.049,075,800
06 Sept 202357.6859.7257.4957.6457.6410,491,600
05 Sept 202358.1659.1957.7858.7458.745,987,000
01 Sept 202358.3959.0457.8558.1758.175,737,100
31 Aug 202357.8058.5057.1757.6557.657,392,900
30 Aug 202357.3358.2156.9857.7257.726,813,200
29 Aug 202355.5757.9055.4657.7657.767,329,800
28 Aug 202356.0156.4555.2655.8755.875,333,600
25 Aug 202355.4056.6354.9755.8655.867,741,000
24 Aug 202357.5757.5755.3155.6355.637,952,700
23 Aug 202356.3057.4055.9057.2257.2212,207,300
22 Aug 202357.8158.0055.6356.0756.0710,503,800
21 Aug 202356.8457.5655.9957.5657.569,422,900
18 Aug 202355.0357.2754.7256.8856.889,827,600
17 Aug 202357.0757.5256.0856.1056.1010,195,200
16 Aug 202358.1458.9557.4457.4957.498,309,200
15 Aug 202360.0960.3658.1358.3658.369,501,100
14 Aug 202360.0660.4959.6460.1560.157,408,100
11 Aug 202361.6062.3660.5360.5760.577,733,100
10 Aug 202363.0664.2661.8162.2462.248,642,500
09 Aug 202363.6364.5562.4162.7162.7112,169,200
08 Aug 202362.8063.5862.3262.3862.3811,439,300
07 Aug 202364.1665.1563.2864.0164.0116,331,200
04 Aug 202367.6870.4063.2063.5263.5233,447,600
03 Aug 202373.3673.8871.5173.5573.5513,742,600
02 Aug 202377.1477.1473.8774.4974.4910,439,800
01 Aug 202379.8879.9077.7878.7678.766,731,500
31 Jul 202379.3881.4779.1680.5380.537,815,000
28 Jul 202378.3278.9877.3578.3678.366,225,700
27 Jul 202378.8379.4475.4075.7775.775,911,900
26 Jul 202376.1677.8575.7677.4177.414,235,200
25 Jul 202377.5878.2576.7976.8776.873,362,600
24 Jul 202375.8677.2674.3677.1477.145,016,000
21 Jul 202376.8877.6175.0876.1276.125,255,700
20 Jul 202377.2277.9575.6676.1776.177,231,300
19 Jul 202379.1580.6078.1178.1978.198,320,700
18 Jul 202378.0779.2177.5779.0379.036,736,800
17 Jul 202375.3178.8074.3178.0678.0610,001,900
14 Jul 202376.3277.1174.8475.4675.469,338,000
13 Jul 202372.7476.6572.5376.2076.2015,648,300
12 Jul 202372.8373.0470.5871.2271.227,823,900
11 Jul 202369.7572.1269.0671.1071.1010,022,600
10 Jul 202366.8469.6566.7269.0669.069,165,900
07 Jul 202364.2068.4264.1067.2767.2711,725,600
06 Jul 202367.3867.3863.4464.6164.6116,449,000
05 Jul 202365.7369.4065.1468.9768.9712,995,800
03 Jul 202366.6767.3066.0466.2066.205,669,900
30 Jun 202365.1066.9064.8166.5766.578,715,300
29 Jun 202364.8865.7763.7464.3964.396,240,900
28 Jun 202363.7065.6163.3364.7764.776,638,500
27 Jun 202362.3364.5662.0463.9363.935,865,400
26 Jun 202362.6664.1561.6561.7561.755,506,300
23 Jun 202362.8063.3461.8562.8662.8617,123,000
22 Jun 202364.8965.1563.1464.1164.117,225,500
21 Jun 202366.7167.2864.8165.4665.468,859,000
20 Jun 202365.8967.5165.3566.8066.807,456,800
16 Jun 202366.5167.7965.7066.5166.5112,245,500
15 Jun 202363.6566.8663.5666.1966.199,395,500
14 Jun 202364.8465.8762.8763.6963.699,173,900
13 Jun 202365.3866.4064.8765.5265.5210,102,900
12 Jun 202365.2165.6563.5864.2064.206,165,600
09 Jun 202365.2666.5064.5764.9464.946,558,200
08 Jun 202366.3766.9164.8265.0965.098,673,000
07 Jun 202366.5067.6165.1166.2466.249,270,900
06 Jun 202362.3666.1862.2165.9865.9810,479,600
05 Jun 202363.7164.0062.5763.5463.545,880,700
02 Jun 202362.5063.9961.2763.4663.4610,643,200
01 Jun 202359.6862.4059.0461.5061.508,765,300
31 May 202358.4161.2058.3660.3960.3915,274,700
30 May 202359.7660.0857.7858.8458.849,715,800
26 May 202359.5060.4058.9759.0059.0010,070,300
25 May 202362.0262.1759.0159.3059.308,927,200
24 May 202360.6062.0359.9661.8661.868,886,700
23 May 202360.3362.5559.8261.5661.5612,693,600
22 May 202358.0061.3257.5460.6260.6211,142,100
19 May 202359.4759.6058.1558.6558.656,607,900
18 May 202357.9460.1357.5259.5259.529,851,300
17 May 202356.0757.8355.4657.7657.769,165,900
16 May 202355.7456.6055.0555.5455.548,377,500
15 May 202355.3057.1255.0556.8756.879,421,500
12 May 202357.3057.3055.1155.5655.5611,793,900
11 May 202356.6558.0055.7057.3157.3111,818,500
10 May 202359.9760.0057.1557.5357.5312,457,000
09 May 202358.4159.7257.8959.3259.328,377,200
08 May 202359.2759.7757.7758.8058.8013,623,600
05 May 202360.6462.0758.7959.2559.2525,446,800
04 May 202359.2261.3859.2160.4360.4316,023,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...