Canada markets closed

Square, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
261.07+9.77 (+3.89%)
At close: 4:00PM EDT
262.85 +1.78 (0.68%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2021253.00261.79252.29261.07261.075,955,773
Sep. 21, 2021252.82254.10249.83251.30251.304,658,700
Sep. 20, 2021245.33251.72244.61250.23250.235,861,500
Sep. 17, 2021256.06257.27252.38255.79255.795,564,700
Sep. 16, 2021248.80255.49247.48255.09255.095,795,100
Sep. 15, 2021247.73248.90245.07248.80248.804,092,200
Sep. 14, 2021249.10253.42245.68247.05247.054,940,400
Sep. 13, 2021248.74248.84237.91246.68246.687,879,100
Sep. 10, 2021253.01254.75247.38247.90247.906,497,700
Sep. 09, 2021256.00258.63251.38251.54251.545,606,200
Sep. 08, 2021264.76265.00251.73254.72254.7210,481,800
Sep. 07, 2021270.08270.45263.75265.83265.835,672,200
Sep. 03, 2021266.54270.63263.68269.74269.744,901,800
Sep. 02, 2021272.37274.37265.47265.94265.945,215,000
Sep. 01, 2021269.01273.15267.94268.25268.253,942,000
Aug. 31, 2021273.50276.14266.26268.07268.076,309,300
Aug. 30, 2021271.00273.87268.50271.92271.926,348,100
Aug. 27, 2021262.00270.48261.61268.01268.014,640,300
Aug. 26, 2021268.00268.00260.94262.13262.134,314,400
Aug. 25, 2021269.53270.33266.22267.57267.573,428,700
Aug. 24, 2021272.40274.19269.13270.17270.174,258,100
Aug. 23, 2021267.71273.50267.07270.44270.446,071,300
Aug. 20, 2021257.14263.50257.08263.05263.054,734,500
Aug. 19, 2021256.84260.48254.14257.35257.355,121,000
Aug. 18, 2021261.54266.67259.08259.66259.664,705,100
Aug. 17, 2021260.98264.25257.91260.88260.885,707,800
Aug. 16, 2021266.35267.38257.60263.40263.406,543,000
Aug. 13, 2021269.95271.91266.46267.88267.884,258,600
Aug. 12, 2021270.45272.84265.55268.59268.595,208,800
Aug. 11, 2021277.76281.34269.61271.09271.098,018,200
Aug. 10, 2021280.01283.59272.64273.08273.086,694,800
Aug. 09, 2021272.99286.52270.63279.73279.7310,561,700
Aug. 06, 2021279.51285.86273.10275.10275.109,482,100
Aug. 05, 2021265.60289.23264.77281.81281.8119,413,700
Aug. 04, 2021268.00268.39261.00266.42266.4210,241,400
Aug. 03, 2021270.43274.95261.75269.49269.4921,445,100
Aug. 02, 2021247.93280.88247.01272.38272.3845,730,600
Jul. 30, 2021249.28254.36244.35247.26247.267,548,100
Jul. 29, 2021255.51261.83254.53255.28255.284,713,800
Jul. 28, 2021254.03259.87250.77258.61258.614,698,900
Jul. 27, 2021261.28261.86245.06251.73251.737,828,100
Jul. 26, 2021264.97265.74260.40261.99261.995,928,300
Jul. 23, 2021261.85267.77261.28264.00264.006,374,100
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, 2021238.70241.77234.40237.52237.527,879,900
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, 2021239.00241.96235.56241.89241.895,404,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...