Square Historical Data - SQ

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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 115.90 0.00 0.00 0.00 115.90 09:28:03
more quote information »

SQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week102.46118.78100.46108.1214,395,25013.4413.12%
1 Month91.12118.7883.1898.0312,549,50024.7827.19%
3 Months58.88118.7855.9579.0613,487,75557.0296.84%
6 Months62.99118.7832.3369.7613,618,37552.9184.0%
1 Year72.97118.7832.3368.2710,776,05342.9358.83%
3 Years23.55118.7822.6661.2111,815,01292.35392.14%
5 Years11.20118.788.06153.419,257,687104.70934.82%

SQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 116.08 11.18 10.66% 106.92 117.13 104.70 22,358,996
Jun 30 2020 104.90 1.22 1.18% 103.50 105.30 102.8875 7,591,449
Jun 29 2020 103.68 -0.92 -0.88% 105.15 107.35 101.22 9,177,021
Jun 26 2020 104.60 -0.21 -0.2% 105.03 107.84 102.5176 19,688,422
Jun 25 2020 104.81 3.71 3.67% 102.46 106.15 100.46 13,160,364
Jun 24 2020 101.10 -3.41 -3.26% 104.00 105.7492 98.93 13,219,758
Jun 23 2020 104.51 -0.19 -0.18% 105.00 107.80 103.05 13,903,750
Jun 22 2020 104.70 7.30 7.49% 99.74 105.46 98.25 17,064,453
Jun 19 2020 97.40 -0.70 -0.71% 100.10 102.26 97.12 13,865,608
Jun 18 2020 98.10 1.05 1.08% 97.00 98.68 95.82 8,732,462
Jun 17 2020 97.05 2.47 2.61% 94.78 100.00 94.51 17,025,750
Jun 16 2020 94.58 3.40 3.73% 93.07 95.8681 92.23 13,020,161
Jun 15 2020 91.18 4.98 5.78% 84.73 91.30 83.18 9,792,762
Jun 12 2020 86.20 0.00 0.0% 89.02 89.18 84.25 9,911,508
Jun 11 2020 86.20 -5.41 -5.91% 87.75 91.69 85.77 14,744,587
Jun 10 2020 91.61 1.86 2.07% 90.26 92.97 89.31 9,448,371
Jun 09 2020 89.75 0.32 0.36% 89.02 91.6538 87.87 7,740,072
Jun 08 2020 89.43 -0.52 -0.58% 90.50 91.23 88.03 8,720,384
Jun 05 2020 89.95 2.07 2.36% 90.00 91.45 87.40 11,115,966
Jun 04 2020 87.88 -3.87 -4.22% 91.12 92.9599 86.19 13,346,158
Jun 03 2020 91.75 3.65 4.14% 88.00 92.5496 87.09 17,076,746
Jun 02 2020 88.10 5.38 6.5% 82.96 88.27 82.38 18,336,778
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.