Yahoo

Mail

UK markets closed

NIKKEI 225
32,315.05
-363.57(-1.11%)
HANG SENG
17,466.90
-262.39(-1.48%)
CRUDE OIL
90.65
+0.97(+1.08%)
GOLD FUTURES
1,919.40
-17.20(-0.89%)
DOW
33,618.03
-388.85(-1.14%)
Bitcoin GBP
21,528.19
-128.41(-0.59%)

Scams

Used car buying scams: what you need to know

Vehicle scams surged by 74% in the first half of 2023

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	44.94	45.74	44.68	44.78	44.78	5,795,624
25 Sept 2023	44.62	45.74	44.33	45.59	45.59	8,825,000
22 Sept 2023	45.89	46.18	44.60	44.71	44.71	11,850,200
21 Sept 2023	46.51	46.93	45.27	45.62	45.62	19,485,700
20 Sept 2023	49.99	50.06	47.52	47.57	47.57	15,313,500
19 Sept 2023	49.94	50.63	49.37	49.80	49.80	17,971,800
18 Sept 2023	52.81	52.81	51.24	51.25	51.25	11,564,000
15 Sept 2023	53.68	54.08	52.26	52.83	52.83	11,826,900
14 Sept 2023	54.61	54.73	53.57	53.85	53.85	8,090,000
13 Sept 2023	54.08	54.58	53.61	54.15	54.15	5,735,300
12 Sept 2023	53.78	55.73	53.65	54.33	54.33	10,233,100
11 Sept 2023	53.96	55.20	53.27	53.94	53.94	10,420,000
08 Sept 2023	56.00	56.00	52.78	53.08	53.08	20,691,100
07 Sept 2023	56.22	56.50	55.14	56.04	56.04	9,075,800
06 Sept 2023	57.68	59.72	57.49	57.64	57.64	10,491,600
05 Sept 2023	58.16	59.19	57.78	58.74	58.74	5,987,000
01 Sept 2023	58.39	59.04	57.85	58.17	58.17	5,737,100
31 Aug 2023	57.80	58.50	57.17	57.65	57.65	7,392,900
30 Aug 2023	57.33	58.21	56.98	57.72	57.72	6,813,200
29 Aug 2023	55.57	57.90	55.46	57.76	57.76	7,329,800
28 Aug 2023	56.01	56.45	55.26	55.87	55.87	5,333,600
25 Aug 2023	55.40	56.63	54.97	55.86	55.86	7,741,000
24 Aug 2023	57.57	57.57	55.31	55.63	55.63	7,952,700
23 Aug 2023	56.30	57.40	55.90	57.22	57.22	12,207,300
22 Aug 2023	57.81	58.00	55.63	56.07	56.07	10,503,800
21 Aug 2023	56.84	57.56	55.99	57.56	57.56	9,422,900
18 Aug 2023	55.03	57.27	54.72	56.88	56.88	9,827,600
17 Aug 2023	57.07	57.52	56.08	56.10	56.10	10,195,200
16 Aug 2023	58.14	58.95	57.44	57.49	57.49	8,309,200
15 Aug 2023	60.09	60.36	58.13	58.36	58.36	9,501,100
14 Aug 2023	60.06	60.49	59.64	60.15	60.15	7,408,100
11 Aug 2023	61.60	62.36	60.53	60.57	60.57	7,733,100
10 Aug 2023	63.06	64.26	61.81	62.24	62.24	8,642,500
09 Aug 2023	63.63	64.55	62.41	62.71	62.71	12,169,200
08 Aug 2023	62.80	63.58	62.32	62.38	62.38	11,439,300
07 Aug 2023	64.16	65.15	63.28	64.01	64.01	16,331,200
04 Aug 2023	67.68	70.40	63.20	63.52	63.52	33,447,600
03 Aug 2023	73.36	73.88	71.51	73.55	73.55	13,742,600
02 Aug 2023	77.14	77.14	73.87	74.49	74.49	10,439,800
01 Aug 2023	79.88	79.90	77.78	78.76	78.76	6,731,500
31 Jul 2023	79.38	81.47	79.16	80.53	80.53	7,815,000
28 Jul 2023	78.32	78.98	77.35	78.36	78.36	6,225,700
27 Jul 2023	78.83	79.44	75.40	75.77	75.77	5,911,900
26 Jul 2023	76.16	77.85	75.76	77.41	77.41	4,235,200
25 Jul 2023	77.58	78.25	76.79	76.87	76.87	3,362,600
24 Jul 2023	75.86	77.26	74.36	77.14	77.14	5,016,000
21 Jul 2023	76.88	77.61	75.08	76.12	76.12	5,255,700
20 Jul 2023	77.22	77.95	75.66	76.17	76.17	7,231,300
19 Jul 2023	79.15	80.60	78.11	78.19	78.19	8,320,700
18 Jul 2023	78.07	79.21	77.57	79.03	79.03	6,736,800
17 Jul 2023	75.31	78.80	74.31	78.06	78.06	10,001,900
14 Jul 2023	76.32	77.11	74.84	75.46	75.46	9,338,000
13 Jul 2023	72.74	76.65	72.53	76.20	76.20	15,648,300
12 Jul 2023	72.83	73.04	70.58	71.22	71.22	7,823,900
11 Jul 2023	69.75	72.12	69.06	71.10	71.10	10,022,600
10 Jul 2023	66.84	69.65	66.72	69.06	69.06	9,165,900
07 Jul 2023	64.20	68.42	64.10	67.27	67.27	11,725,600
06 Jul 2023	67.38	67.38	63.44	64.61	64.61	16,449,000
05 Jul 2023	65.73	69.40	65.14	68.97	68.97	12,995,800
03 Jul 2023	66.67	67.30	66.04	66.20	66.20	5,669,900
30 Jun 2023	65.10	66.90	64.81	66.57	66.57	8,715,300
29 Jun 2023	64.88	65.77	63.74	64.39	64.39	6,240,900
28 Jun 2023	63.70	65.61	63.33	64.77	64.77	6,638,500
27 Jun 2023	62.33	64.56	62.04	63.93	63.93	5,865,400
26 Jun 2023	62.66	64.15	61.65	61.75	61.75	5,506,300
23 Jun 2023	62.80	63.34	61.85	62.86	62.86	17,123,000
22 Jun 2023	64.89	65.15	63.14	64.11	64.11	7,225,500
21 Jun 2023	66.71	67.28	64.81	65.46	65.46	8,859,000
20 Jun 2023	65.89	67.51	65.35	66.80	66.80	7,456,800
16 Jun 2023	66.51	67.79	65.70	66.51	66.51	12,245,500
15 Jun 2023	63.65	66.86	63.56	66.19	66.19	9,395,500
14 Jun 2023	64.84	65.87	62.87	63.69	63.69	9,173,900
13 Jun 2023	65.38	66.40	64.87	65.52	65.52	10,102,900
12 Jun 2023	65.21	65.65	63.58	64.20	64.20	6,165,600
09 Jun 2023	65.26	66.50	64.57	64.94	64.94	6,558,200
08 Jun 2023	66.37	66.91	64.82	65.09	65.09	8,673,000
07 Jun 2023	66.50	67.61	65.11	66.24	66.24	9,270,900
06 Jun 2023	62.36	66.18	62.21	65.98	65.98	10,479,600
05 Jun 2023	63.71	64.00	62.57	63.54	63.54	5,880,700
02 Jun 2023	62.50	63.99	61.27	63.46	63.46	10,643,200
01 Jun 2023	59.68	62.40	59.04	61.50	61.50	8,765,300
31 May 2023	58.41	61.20	58.36	60.39	60.39	15,274,700
30 May 2023	59.76	60.08	57.78	58.84	58.84	9,715,800
26 May 2023	59.50	60.40	58.97	59.00	59.00	10,070,300
25 May 2023	62.02	62.17	59.01	59.30	59.30	8,927,200
24 May 2023	60.60	62.03	59.96	61.86	61.86	8,886,700
23 May 2023	60.33	62.55	59.82	61.56	61.56	12,693,600
22 May 2023	58.00	61.32	57.54	60.62	60.62	11,142,100
19 May 2023	59.47	59.60	58.15	58.65	58.65	6,607,900
18 May 2023	57.94	60.13	57.52	59.52	59.52	9,851,300
17 May 2023	56.07	57.83	55.46	57.76	57.76	9,165,900
16 May 2023	55.74	56.60	55.05	55.54	55.54	8,377,500
15 May 2023	55.30	57.12	55.05	56.87	56.87	9,421,500
12 May 2023	57.30	57.30	55.11	55.56	55.56	11,793,900
11 May 2023	56.65	58.00	55.70	57.31	57.31	11,818,500
10 May 2023	59.97	60.00	57.15	57.53	57.53	12,457,000
09 May 2023	58.41	59.72	57.89	59.32	59.32	8,377,200
08 May 2023	59.27	59.77	57.77	58.80	58.80	13,623,600
05 May 2023	60.64	62.07	58.79	59.25	59.25	25,446,800
04 May 2023	59.22	61.38	59.21	60.43	60.43	16,023,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,315.05-363.57(-1.11%)

HANG SENG17,466.90-262.39(-1.48%)

CRUDE OIL90.65+0.97(+1.08%)

GOLD FUTURES1,919.40-17.20(-0.89%)

DOW33,618.03-388.85(-1.14%)

Bitcoin GBP21,528.19-128.41(-0.59%)

Used car buying scams: what you need to know

Square, Inc. (SQ)

NIKKEI 225
32,315.05
-363.57(-1.11%)

HANG SENG
17,466.90
-262.39(-1.48%)

CRUDE OIL
90.65
+0.97(+1.08%)

GOLD FUTURES
1,919.40
-17.20(-0.89%)

DOW
33,618.03
-388.85(-1.14%)

Bitcoin GBP
21,528.19
-128.41(-0.59%)