1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Square Inc (SQ)
  7. Historical

SQ

Square Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Square Inc SQ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.72 0.27% 262.72 18:18:44
Open Price Low Price High Price Close Price Prev Close
263.03 259.06 270.16 263.39 262.00
more quote information »

SQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week254.10270.16251.8101258.116,048,6158.623.39%
1 Month252.36270.16222.92243.587,201,94410.364.11%
3 Months270.46289.23222.92257.396,919,352-7.74-2.86%
6 Months248.15289.23192.21241.948,036,45114.575.87%
1 Year175.01289.23151.10231.909,218,08687.7150.12%
3 Years70.71289.2332.33124.3210,774,987192.01271.55%
5 Years11.05289.2311.0093.8710,507,526251.672,277.56%

SQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 262.00 8.94 3.53% 252.65 262.41 252.53 5,733,307
Oct 22 2021 253.06 -12.02 -4.53% 260.19 262.00 251.94 7,641,303
Oct 21 2021 265.08 9.73 3.81% 255.56 265.65 253.60 6,954,843
Oct 20 2021 255.35 0.94 0.37% 257.80 260.38 253.02 4,678,902
Oct 19 2021 254.41 2.21 0.88% 254.10 256.97 251.8101 5,234,722
Oct 18 2021 252.20 3.20 1.29% 247.45 253.60 244.16 6,898,360
Oct 15 2021 249.00 1.59 0.64% 250.00 250.4599 246.51 4,688,188
Oct 14 2021 247.41 4.68 1.93% 248.00 251.34 247.1001 6,745,552
Oct 13 2021 242.73 5.32 2.24% 239.20 243.53 238.67 5,397,452
Oct 12 2021 237.41 5.08 2.19% 237.72 240.32 234.08 5,782,632
Oct 11 2021 232.33 -6.16 -2.58% 238.49 240.72 232.00 7,597,173
Oct 08 2021 238.49 -10.67 -4.28% 249.31 251.44 238.12 8,461,767
Oct 07 2021 249.16 10.04 4.2% 246.05 251.65 244.92 9,145,309
Oct 06 2021 239.12 3.14 1.33% 231.85 241.00 231.33 7,065,411
Oct 05 2021 235.98 9.73 4.3% 226.88 239.14 226.26 9,930,050
Oct 04 2021 226.25 -13.04 -5.45% 235.59 236.285 222.92 12,350,493
Oct 01 2021 239.29 -0.55 -0.23% 239.44 242.05 236.88 5,924,223
Sep 30 2021 239.84 3.80 1.61% 236.69 243.27 236.27 5,474,059
Sep 29 2021 236.04 -6.66 -2.74% 245.66 246.24 235.2201 7,322,941
Sep 28 2021 242.70 -15.41 -5.97% 252.36 252.85 241.62 11,012,195
Sep 27 2021 258.11 -4.39 -1.67% 258.75 259.86 255.7932 4,674,343
See More Historical Prices »


Your Recent History
NYSE
SQ
Square
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.