Yahoo

Mail

UK markets open in 1 hour 36 minutes

NIKKEI 225
28,058.66
+275.73(+0.99%)
HANG SENG
20,434.71
+125.58(+0.62%)
CRUDE OIL
74.29
-0.08(-0.11%)
GOLD FUTURES
1,997.10
-0.60(-0.03%)
DOW
32,859.03
+141.43(+0.43%)
Bitcoin GBP
22,716.57
-339.30(-1.47%)

Property

Homes with secrets and hidden surprises

All of these properties have a little extra something that you don't normally find in a home

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	68.99	70.53	67.79	68.49	68.49	21,061,200
29 Mar 2023	64.81	67.21	64.56	66.49	66.49	17,574,600
28 Mar 2023	64.00	65.85	63.50	63.76	63.76	17,257,800
27 Mar 2023	62.46	65.11	61.55	64.40	64.40	33,436,700
24 Mar 2023	59.75	61.57	59.10	60.68	60.68	48,929,800
23 Mar 2023	60.00	65.75	56.50	61.88	61.88	140,313,900
22 Mar 2023	77.15	77.15	72.61	72.65	72.65	17,616,500
21 Mar 2023	75.84	77.97	75.72	77.46	77.46	10,458,700
20 Mar 2023	73.39	75.64	72.69	74.50	74.50	10,704,500
17 Mar 2023	74.94	75.23	73.09	73.98	73.98	9,753,500
16 Mar 2023	76.12	76.50	73.81	75.09	75.09	11,453,800
15 Mar 2023	72.44	74.14	71.67	74.07	74.07	9,832,200
14 Mar 2023	71.68	73.86	71.40	73.63	73.63	13,136,700
13 Mar 2023	70.00	71.10	67.25	69.46	69.46	14,357,400
10 Mar 2023	70.61	73.58	68.47	71.01	71.01	18,375,700
09 Mar 2023	77.82	79.62	73.50	73.80	73.80	12,475,200
08 Mar 2023	77.97	78.69	75.83	77.95	77.95	8,610,500
07 Mar 2023	80.48	81.40	77.93	78.04	78.04	8,082,800
06 Mar 2023	81.40	83.08	80.29	80.81	80.81	10,328,600
03 Mar 2023	78.67	81.13	77.65	80.88	80.88	11,055,500
02 Mar 2023	75.44	78.59	74.54	78.04	78.04	10,115,600
01 Mar 2023	76.31	76.73	74.65	76.63	76.63	10,075,900
28 Feb 2023	75.33	78.02	74.52	76.73	76.73	13,187,300
27 Feb 2023	77.29	77.73	74.86	75.14	75.14	18,197,400
24 Feb 2023	77.47	78.02	73.52	77.36	77.36	43,473,200
23 Feb 2023	74.27	74.89	71.84	74.15	74.15	22,855,200
22 Feb 2023	72.72	73.68	71.80	72.94	72.94	10,562,100
21 Feb 2023	73.09	74.49	71.92	71.95	71.95	7,855,200
17 Feb 2023	76.97	77.03	74.17	75.02	75.02	11,261,600
16 Feb 2023	80.27	81.33	78.50	78.63	78.63	9,541,500
15 Feb 2023	78.70	82.70	78.53	82.69	82.69	10,064,300
14 Feb 2023	76.04	79.45	75.55	78.80	78.80	9,780,900
13 Feb 2023	75.51	77.57	74.74	76.82	76.82	9,590,500
10 Feb 2023	75.10	76.01	74.14	75.23	75.23	11,274,100
09 Feb 2023	81.35	82.08	75.60	76.18	76.18	17,350,900
08 Feb 2023	82.90	84.29	81.12	81.13	81.13	7,213,400
07 Feb 2023	82.08	83.86	80.66	83.18	83.18	9,804,500
06 Feb 2023	82.69	83.70	81.31	82.55	82.55	8,593,500
03 Feb 2023	84.90	87.98	84.25	84.71	84.71	12,679,100
02 Feb 2023	86.80	89.97	86.22	88.41	88.41	13,349,900
01 Feb 2023	82.07	84.75	80.06	83.90	83.90	11,087,200
31 Jan 2023	80.88	82.32	80.20	81.72	81.72	8,801,900
30 Jan 2023	81.93	83.24	79.64	79.79	79.79	10,482,600
27 Jan 2023	80.69	85.50	80.67	83.83	83.83	15,424,800
26 Jan 2023	83.03	83.91	78.32	81.19	81.19	13,296,800
25 Jan 2023	77.00	81.04	74.77	80.77	80.77	17,119,400
24 Jan 2023	80.16	82.73	79.51	80.79	80.79	12,152,100
23 Jan 2023	76.84	81.67	76.72	81.66	81.66	16,814,100
20 Jan 2023	71.70	76.19	71.04	76.16	76.16	12,798,400
19 Jan 2023	70.80	71.79	69.24	70.94	70.94	12,051,300
18 Jan 2023	75.29	76.22	72.07	72.11	72.11	12,147,200
17 Jan 2023	72.36	75.21	71.73	75.10	75.10	14,314,400
13 Jan 2023	69.81	71.99	69.51	71.65	71.65	9,344,700
12 Jan 2023	71.88	72.11	68.11	71.80	71.80	11,852,600
11 Jan 2023	70.96	71.89	70.02	71.67	71.67	9,034,300
10 Jan 2023	68.68	70.19	67.66	70.03	70.03	9,056,300
09 Jan 2023	69.70	70.61	68.44	69.06	69.06	12,987,600
06 Jan 2023	65.28	69.50	63.36	68.99	68.99	15,529,600
05 Jan 2023	64.85	65.56	63.02	64.71	64.71	11,336,200
04 Jan 2023	65.79	68.12	64.78	66.30	66.30	11,749,500
03 Jan 2023	66.30	67.50	62.50	64.64	64.64	16,416,500
30 Dec 2022	61.05	63.10	60.80	62.84	62.84	8,014,400
29 Dec 2022	60.00	63.47	59.90	62.92	62.92	9,995,100
28 Dec 2022	59.00	60.24	58.40	59.08	59.08	7,563,200
27 Dec 2022	60.21	61.06	58.34	59.86	59.86	8,572,400
23 Dec 2022	59.88	60.94	58.82	60.89	60.89	7,281,800
22 Dec 2022	61.20	61.20	58.62	60.59	60.59	9,740,200
21 Dec 2022	61.74	63.33	60.63	62.58	62.58	7,847,500
20 Dec 2022	59.34	61.87	58.90	61.41	61.41	8,766,500
19 Dec 2022	62.24	62.40	59.99	60.44	60.44	9,310,100
16 Dec 2022	64.98	65.17	60.71	62.51	62.51	18,776,800
15 Dec 2022	68.49	69.35	65.43	65.89	65.89	9,277,800
14 Dec 2022	71.07	72.47	69.64	71.25	71.25	10,557,800
13 Dec 2022	70.37	72.37	68.80	71.03	71.03	15,385,200
12 Dec 2022	63.79	66.71	63.36	66.20	66.20	9,126,600
09 Dec 2022	63.10	65.83	63.10	64.60	64.60	8,418,100
08 Dec 2022	61.60	63.70	60.50	63.37	63.37	7,849,800
07 Dec 2022	60.83	61.85	59.63	61.07	61.07	8,734,800
06 Dec 2022	63.12	63.88	60.20	61.30	61.30	9,408,900
05 Dec 2022	67.40	67.86	62.40	63.14	63.14	12,610,900
02 Dec 2022	67.27	68.94	66.62	68.18	68.18	7,721,100
01 Dec 2022	68.02	69.24	66.66	69.17	69.17	9,430,000
30 Nov 2022	62.10	68.00	61.85	67.77	67.77	14,298,600
29 Nov 2022	62.07	63.89	61.73	62.11	62.11	8,219,900
28 Nov 2022	61.91	63.83	61.12	61.37	61.37	7,239,900
25 Nov 2022	63.99	63.99	62.51	63.38	63.38	4,168,800
23 Nov 2022	62.64	64.26	61.92	63.92	63.92	8,190,000
22 Nov 2022	61.53	63.07	60.10	62.72	62.72	9,000,500
21 Nov 2022	64.60	64.94	60.80	61.85	61.85	12,252,700
18 Nov 2022	69.04	69.32	65.14	65.82	65.82	9,734,600
17 Nov 2022	67.02	68.92	66.29	67.99	67.99	9,264,400
16 Nov 2022	71.63	72.92	68.61	69.55	69.55	11,779,600
15 Nov 2022	74.77	75.77	72.02	73.38	73.38	13,335,400
14 Nov 2022	70.25	72.35	69.44	70.27	70.27	11,823,300
11 Nov 2022	65.09	72.43	64.37	71.66	71.66	21,128,100
10 Nov 2022	63.09	68.58	63.09	67.40	67.40	28,630,300
09 Nov 2022	60.40	60.48	57.09	57.21	57.21	18,952,000
08 Nov 2022	63.19	65.80	60.16	62.51	62.51	26,565,400
07 Nov 2022	62.17	64.75	61.37	62.67	62.67	22,867,900
04 Nov 2022	60.35	63.70	57.66	60.11	60.11	44,563,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,058.66+275.73(+0.99%)

HANG SENG20,434.71+125.58(+0.62%)

CRUDE OIL74.29-0.08(-0.11%)

GOLD FUTURES1,997.10-0.60(-0.03%)

DOW32,859.03+141.43(+0.43%)

Bitcoin GBP22,716.57-339.30(-1.47%)

Homes with secrets and hidden surprises

Square, Inc. (SQ)

NIKKEI 225
28,058.66
+275.73(+0.99%)

HANG SENG
20,434.71
+125.58(+0.62%)

CRUDE OIL
74.29
-0.08(-0.11%)

GOLD FUTURES
1,997.10
-0.60(-0.03%)

DOW
32,859.03
+141.43(+0.43%)

Bitcoin GBP
22,716.57
-339.30(-1.47%)