UK markets closed

Square, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.44-3.70 (-4.25%)
At close: 04:00PM EDT
83.53 +0.09 (+0.11%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202288.0190.2578.8983.4483.4422,680,500
19 May 202282.9089.9282.0887.1487.1424,086,900
18 May 202282.7389.1081.4882.0682.0624,811,400
17 May 202282.5085.5678.8884.7984.7921,675,600
16 May 202282.2784.6979.3179.7079.7018,879,600
13 May 202280.3785.2380.1384.1584.1528,343,700
12 May 202268.7978.1465.1075.7675.7635,208,100
11 May 202282.9785.1570.3371.2271.2239,549,300
10 May 202287.2991.4680.3984.3984.3925,789,600
09 May 202293.0693.9780.8283.8683.8631,319,600
06 May 202298.6798.6888.5696.1996.1936,786,700
05 May 2022103.51104.1493.1295.5595.5522,914,500
04 May 2022102.25107.2193.65106.79106.7925,333,900
03 May 2022104.16108.00100.48102.33102.3314,675,900
02 May 202298.30105.9797.27105.86105.8614,661,700
29 Apr 2022103.64110.4499.3299.5499.5413,439,600
28 Apr 2022101.54106.0097.39104.64104.6416,650,900
27 Apr 202298.68103.9798.0799.9399.9314,308,600
26 Apr 2022105.64105.6499.82100.47100.4712,854,500
25 Apr 2022101.87108.30101.87107.38107.3814,059,500
22 Apr 2022108.11109.95102.02102.67102.6712,495,300
21 Apr 2022117.10119.48106.44107.71107.7114,430,400
20 Apr 2022125.21125.21114.50114.52114.5213,309,000
19 Apr 2022119.00127.15118.69125.62125.6210,900,400
18 Apr 2022120.79121.27115.85119.39119.3910,365,000
14 Apr 2022126.03126.46121.13121.31121.319,447,500
13 Apr 2022121.40126.66120.50126.05126.0510,789,100
12 Apr 2022126.02130.89121.50122.89122.8915,351,400
11 Apr 2022120.28125.73118.92123.08123.0812,965,000
08 Apr 2022124.53127.50122.12123.22123.2213,654,100
07 Apr 2022128.00132.80120.11125.93125.9319,030,600
06 Apr 2022133.73133.95124.60128.77128.7721,077,200
05 Apr 2022145.00145.00134.70135.92135.9215,798,800
04 Apr 2022136.85145.58135.75145.19145.1915,632,200
01 Apr 2022136.50138.41131.73133.62133.6215,216,100
31 Mar 2022139.52140.50135.48135.60135.6013,569,600
30 Mar 2022147.01147.62137.68140.10140.1020,231,800
29 Mar 2022141.00149.00137.91146.84146.8421,939,500
28 Mar 2022132.00138.88131.74138.12138.1219,074,000
25 Mar 2022135.51136.20127.23130.33130.3313,467,000
24 Mar 2022136.43137.73129.81135.06135.0616,790,100
23 Mar 2022138.83142.89134.35135.40135.4018,069,900
22 Mar 2022133.66146.79133.57141.79141.7927,938,500
21 Mar 2022138.36139.73129.64134.82134.8230,703,500
18 Mar 2022126.69142.94125.60140.64140.6439,354,200
17 Mar 2022114.78128.32113.30127.96127.9631,316,900
16 Mar 2022105.56116.38105.26116.05116.0525,527,200
15 Mar 202295.71103.8994.87103.09103.0917,524,000
14 Mar 2022100.03102.0792.7294.8594.8522,494,600
11 Mar 2022109.88110.68101.70101.93101.9313,636,500
10 Mar 2022110.35110.58104.64108.87108.8715,651,100
09 Mar 2022103.99113.82103.39111.92111.9227,721,900
08 Mar 202296.71105.1593.30100.62100.6225,280,900
07 Mar 2022107.17108.0895.4297.5197.5129,481,400
04 Mar 2022116.68119.71105.07106.52106.5223,137,800
03 Mar 2022123.13123.64113.08114.22114.2218,089,100
02 Mar 2022124.93125.53118.76124.26124.2618,998,500
01 Mar 2022126.55131.49124.36126.06126.0625,688,200
28 Feb 2022118.31131.95118.31127.50127.5052,481,700
25 Feb 2022114.90120.70109.30119.82119.8264,569,100
24 Feb 202283.0896.1682.7294.9994.9931,915,000
23 Feb 202294.6695.2088.5788.7288.7218,330,800
22 Feb 202295.7799.4593.1393.9193.9116,625,700
18 Feb 2022103.61103.8996.8397.7297.7220,520,500
17 Feb 2022110.24110.78103.36104.02104.0212,975,400
16 Feb 2022113.95113.95108.87109.00109.0017,971,500
15 Feb 2022113.02115.37110.27115.21115.2116,899,000
14 Feb 2022107.79116.36106.63111.64111.6422,821,500
11 Feb 2022112.59118.04106.87107.88107.8831,484,600
10 Feb 2022109.25119.00107.30108.94108.9426,289,600
09 Feb 2022104.81112.90104.61112.84112.8424,064,600
08 Feb 2022101.91103.7799.50102.29102.2920,091,500
07 Feb 2022106.86108.99101.81102.81102.8124,622,300
04 Feb 2022102.49110.2099.81108.87108.8718,824,700
03 Feb 2022107.00109.65100.04101.50101.5029,660,700
02 Feb 2022118.63120.61111.53114.04114.0426,703,200
01 Feb 2022128.50130.73121.05127.61127.6117,461,900
31 Jan 2022112.86122.32112.68122.29122.2914,374,000
28 Jan 2022104.95111.18101.75110.38110.3816,820,300
27 Jan 2022107.84111.12103.73105.64105.6421,500,700
26 Jan 2022119.01121.91110.60111.00111.0015,188,000
25 Jan 2022114.05118.99109.56115.30115.3016,983,700
24 Jan 2022113.50117.46102.00117.30117.3030,462,000
21 Jan 2022125.89127.61117.81118.10118.1014,992,600
20 Jan 2022128.22135.70127.08127.58127.5813,835,500
19 Jan 2022129.01132.74127.25128.14128.1425,601,900
18 Jan 2022130.03137.09128.23130.00130.0014,192,100
14 Jan 2022135.00138.66129.31133.29133.2919,694,000
13 Jan 2022147.47148.35136.10136.95136.9510,133,100
12 Jan 2022150.70152.70145.34145.47145.479,341,600
11 Jan 2022142.19151.50141.84148.43148.4310,880,700
10 Jan 2022139.65144.62133.13144.48144.4815,594,400
07 Jan 2022143.25148.52141.19141.54141.549,426,000
06 Jan 2022140.62148.36138.09144.66144.6616,244,200
05 Jan 2022155.00156.45143.31143.49143.4917,546,200
04 Jan 2022163.50163.89151.02156.33156.3314,768,500
03 Jan 2022162.87165.20159.31164.03164.037,315,700
31 Dec 2021164.00165.33161.39161.51161.516,448,500
30 Dec 2021161.56168.63161.27165.34165.346,656,700
29 Dec 2021164.10164.90158.50161.85161.857,021,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...