Canada markets open in 5 hours 38 minutes

Square, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
236.13+11.02 (+4.90%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 17, 2021223.79237.84223.59236.13236.1310,459,392
Jun. 16, 2021226.15229.12220.11225.11225.119,135,300
Jun. 15, 2021231.15233.21226.00227.75227.759,437,400
Jun. 14, 2021223.05231.45221.64230.95230.9511,591,700
Jun. 11, 2021218.10222.79218.00219.34219.347,530,300
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, 2021212.51218.28211.74213.69213.698,982,400
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, 2021237.50239.14229.80231.87231.873,792,900
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
Mar. 08, 2021217.71221.63201.00201.87201.8713,488,100
Mar. 05, 2021221.27222.01191.36216.44216.4424,773,600
Mar. 04, 2021228.76232.63210.00218.41218.4118,496,000
Mar. 03, 2021249.00250.95232.01234.20234.2012,151,700
Mar. 02, 2021251.90258.49246.47252.20252.2017,345,800
Mar. 01, 2021238.11241.72232.10241.00241.008,989,200
Feb. 26, 2021226.32232.78217.40230.03230.0314,913,800
Feb. 25, 2021244.87245.84223.66227.11227.1115,916,300
Feb. 24, 2021243.11246.00230.68237.32237.3226,123,100
Feb. 23, 2021247.55261.30232.50256.59256.5918,971,900
Feb. 22, 2021271.85278.10266.36268.08268.089,740,400
Feb. 19, 2021275.12280.94273.59276.57276.577,373,400
Feb. 18, 2021265.49272.79261.85270.85270.857,236,400
Feb. 17, 2021274.37274.47260.76270.94270.9411,094,300
Feb. 16, 2021277.12283.19272.32276.02276.029,193,600
Feb. 12, 2021265.15273.84262.53272.75272.756,780,800
Feb. 11, 2021262.00269.67258.50265.93265.9310,214,100
Feb. 10, 2021259.77263.15252.75257.49257.498,644,600
Feb. 09, 2021256.58262.57250.55258.12258.1210,815,100
Feb. 08, 2021245.08264.27244.00259.97259.9717,114,900
Feb. 05, 2021238.00240.57235.27240.38240.385,090,800
Feb. 04, 2021233.53239.31231.07237.72237.728,893,400
Feb. 03, 2021228.50234.57221.88227.94227.945,193,400
Feb. 02, 2021225.19230.22221.99227.63227.636,545,300
Feb. 01, 2021215.81223.01213.44221.94221.947,849,300
Jan. 29, 2021224.97225.90212.58215.96215.969,383,900
Jan. 28, 2021208.72222.58206.56219.91219.9112,500,800
Jan. 27, 2021204.01209.35197.70202.46202.4610,892,700
Jan. 26, 2021217.09219.00208.71209.17209.1710,039,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...