Canada markets close in 2 hours 4 minutes

Square, Inc. (SQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
257.09-1.52 (-0.59%)
As of 1:56PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 2021255.51261.83254.80257.09257.093,206,318
Jul. 28, 2021254.03259.87250.77258.61258.614,688,300
Jul. 27, 2021261.28261.86245.06251.73251.737,807,600
Jul. 26, 2021264.97265.74260.40261.99261.995,893,500
Jul. 23, 2021261.85267.77261.28264.00264.006,369,400
Jul. 22, 2021256.93262.57256.50260.59260.596,660,100
Jul. 21, 2021246.28258.50244.80257.25257.259,068,900
Jul. 20, 2021234.61247.69232.20246.47246.478,851,600
Jul. 19, 2021231.91234.02225.28233.69233.697,310,000
Jul. 16, 2021238.70241.77234.40237.52237.527,869,200
Jul. 15, 2021239.83241.62233.11235.16235.167,143,500
Jul. 14, 2021244.35246.19238.48239.00239.006,188,300
Jul. 13, 2021243.35247.49239.84241.43241.436,304,500
Jul. 12, 2021243.58247.22241.78243.35243.355,722,700
Jul. 09, 2021239.00241.96235.56241.89241.895,397,900
Jul. 08, 2021238.75239.00230.60235.90235.907,683,000
Jul. 07, 2021250.00254.78244.31244.64244.647,238,300
Jul. 06, 2021241.31249.37241.31246.70246.706,252,200
Jul. 02, 2021243.00245.41239.36241.08241.084,401,500
Jul. 01, 2021242.82245.05237.80241.85241.855,616,900
Jun. 30, 2021248.08248.79243.34243.80243.806,655,500
Jun. 29, 2021247.84251.91246.14248.87248.876,186,800
Jun. 28, 2021241.70247.73241.70246.60246.607,372,300
Jun. 25, 2021243.19244.87237.15239.94239.947,614,800
Jun. 24, 2021244.30248.90243.01244.15244.158,165,700
Jun. 23, 2021236.90243.00236.86238.70238.708,165,500
Jun. 22, 2021232.89236.28229.81235.97235.976,748,900
Jun. 21, 2021234.91235.66228.82233.89233.896,628,900
Jun. 18, 2021235.03239.96233.00237.05237.058,518,300
Jun. 17, 2021223.79237.84223.59236.13236.1310,830,200
Jun. 16, 2021226.15229.12220.11225.11225.119,149,000
Jun. 15, 2021231.15233.21226.00227.75227.759,437,400
Jun. 14, 2021223.05231.45221.64230.95230.9511,591,700
Jun. 11, 2021218.10222.79218.00219.34219.347,533,200
Jun. 10, 2021211.01217.63209.80217.14217.147,575,800
Jun. 09, 2021216.93217.95210.06210.21210.216,817,900
Jun. 08, 2021218.00221.41212.21214.12214.126,074,000
Jun. 07, 2021214.25217.31211.65216.95216.955,770,800
Jun. 04, 2021212.51218.28211.74213.69213.698,988,500
Jun. 03, 2021218.87219.94211.25211.43211.437,255,700
Jun. 02, 2021221.33224.88219.49220.41220.417,147,500
Jun. 01, 2021223.54227.07218.58221.95221.956,902,900
May 28, 2021221.88225.90221.65222.52222.526,779,800
May 27, 2021222.38223.39217.66220.90220.908,555,700
May 26, 2021218.04223.83215.80222.34222.3411,914,400
May 25, 2021212.07219.09211.77216.20216.2014,779,000
May 24, 2021202.17212.80197.30210.95210.9513,215,000
May 21, 2021207.00208.90199.62200.01200.019,250,300
May 20, 2021202.59206.69202.20204.91204.918,336,500
May 19, 2021193.80200.85192.21200.11200.1116,413,300
May 18, 2021202.50209.73199.73203.16203.1610,088,000
May 17, 2021205.00205.00195.55202.92202.9212,133,800
May 14, 2021200.28208.30198.17207.85207.8511,497,800
May 13, 2021208.20211.50192.29197.13197.1321,397,100
May 12, 2021215.30218.76205.60206.67206.6711,778,300
May 11, 2021205.89221.78205.69220.65220.6513,676,100
May 10, 2021229.62230.00216.01216.43216.4313,256,900
May 07, 2021240.09241.70231.18233.35233.3514,836,300
May 06, 2021235.21235.35216.70223.96223.9614,759,100
May 05, 2021237.50240.20229.80231.87231.876,661,000
May 04, 2021238.83240.19228.62231.19231.199,123,600
May 03, 2021246.60249.42241.79243.68243.685,268,800
Apr. 30, 2021244.24249.96243.39244.82244.826,188,300
Apr. 29, 2021257.36259.88245.01247.76247.766,592,800
Apr. 28, 2021253.00258.97249.40254.20254.206,140,700
Apr. 27, 2021256.96260.81253.40253.79253.796,791,500
Apr. 26, 2021248.27256.97246.30255.77255.778,494,400
Apr. 23, 2021243.39247.57240.34246.43246.438,459,800
Apr. 22, 2021246.46255.80242.71245.11245.1112,730,800
Apr. 21, 2021243.11251.48240.34245.25245.259,965,200
Apr. 20, 2021247.59253.00243.68245.50245.5012,580,000
Apr. 19, 2021250.22253.30242.58245.33245.3310,735,500
Apr. 16, 2021263.24263.44254.67256.10256.108,549,300
Apr. 15, 2021262.85268.41260.74263.08263.088,944,400
Apr. 14, 2021274.13278.13256.58258.40258.4012,486,400
Apr. 13, 2021267.48275.45266.90273.23273.2310,561,700
Apr. 12, 2021258.19266.96255.85265.20265.209,051,300
Apr. 09, 2021255.89265.30253.68261.65261.6514,969,000
Apr. 08, 2021248.83258.59248.82258.37258.3715,728,200
Apr. 07, 2021237.51249.90236.00245.12245.1217,012,200
Apr. 06, 2021230.49238.50228.08236.50236.508,768,500
Apr. 05, 2021231.62233.32224.10229.95229.957,535,000
Apr. 01, 2021231.26236.46227.57229.51229.519,260,800
Mar. 31, 2021218.41232.76218.41227.05227.0514,453,700
Mar. 30, 2021204.49214.30202.83212.83212.839,735,700
Mar. 29, 2021212.00214.39202.93207.18207.189,695,800
Mar. 26, 2021209.32216.79203.96213.60213.609,196,200
Mar. 25, 2021204.60211.96202.10208.47208.4712,878,900
Mar. 24, 2021224.30225.90212.15213.51213.519,262,500
Mar. 23, 2021226.39228.38221.49223.20223.205,591,500
Mar. 22, 2021225.24230.18221.74226.13226.136,386,100
Mar. 19, 2021227.19229.40219.52224.84224.8410,480,800
Mar. 18, 2021242.80243.40222.56224.30224.3012,435,000
Mar. 17, 2021235.00248.68232.75246.47246.4710,154,000
Mar. 16, 2021252.26252.50238.67243.36243.367,491,600
Mar. 15, 2021243.52251.26239.62251.23251.238,867,200
Mar. 12, 2021232.00242.22230.05242.11242.118,850,100
Mar. 11, 2021234.97243.49231.01241.72241.7211,728,000
Mar. 10, 2021231.61237.92223.21226.73226.7312,973,100
Mar. 09, 2021215.37226.49211.50225.09225.0914,495,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...