SQ

Square Historical Data

SQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 189.51 9.79 5.45% 188.03 192.89 187.17 10,666,073
Dec 06 2021 179.72 -1.59 -0.88% 177.12 180.17 170.75 11,700,886
Dec 03 2021 181.31 -10.84 -5.64% 191.93 192.89 174.335 19,184,715
Dec 02 2021 192.15 -2.35 -1.21% 190.85 195.52 185.28 16,841,496
Dec 01 2021 194.50 -13.83 -6.64% 211.02 211.61 193.93 13,361,320
Nov 30 2021 208.33 -4.54 -2.13% 214.62 217.75 206.00 10,034,950
Nov 29 2021 212.87 0.79 0.37% 220.14 220.60 209.05 5,633,195
Nov 26 2021 212.08 0.00 +0.00% 210.80 215.65 209.27 0
Nov 26 2021 212.08 -3.57 -1.66% 210.80 215.65 209.27 3,687,232
Nov 25 2021 215.65 0.00 +0.00% 207.66 217.09 207.31 0
Nov 24 2021 215.65 5.10 2.42% 207.66 217.09 207.31 6,903,033
Nov 23 2021 210.55 -0.76 -0.36% 209.35 214.70 205.41 9,830,884
Nov 22 2021 211.31 -13.83 -6.14% 222.56 224.57 205.28 15,719,421
Nov 19 2021 225.14 -5.21 -2.26% 229.31 229.99 224.09 7,444,044
Nov 18 2021 230.35 -1.50 -0.65% 234.69 237.82 228.114 5,386,838
Nov 17 2021 231.85 0.00 +0.00% 238.85 241.50 229.69 0
Nov 17 2021 231.85 -6.62 -2.78% 238.85 241.50 229.69 5,163,275
Nov 16 2021 238.47 5.45 2.34% 231.28 238.90 230.40 5,651,796
Nov 15 2021 233.02 5.72 2.52% 229.25 238.5999 228.80 6,475,856
Nov 12 2021 227.30 0.79 0.35% 228.14 229.76 226.51 5,663,130
Nov 11 2021 226.51 -0.70 -0.31% 231.01 231.22 225.65 4,684,399
Nov 10 2021 227.21 -3.57 -1.55% 230.00 234.6899 225.25 7,292,538
Nov 09 2021 230.78 -5.99 -2.53% 238.40 240.90 229.7172 7,238,163
Nov 08 2021 236.77 -0.61 -0.26% 237.99 241.42 234.15 7,401,776
Nov 05 2021 237.38 0.00 +0.00% 247.64 255.9499 237.08 0
Nov 05 2021 237.38 -10.08 -4.07% 247.64 255.9499 237.08 15,202,468
Nov 04 2021 247.46 -5.02 -1.99% 252.64 253.3195 244.55 9,930,063
Nov 03 2021 252.48 3.47 1.39% 249.27 252.79 248.23 4,151,458
Nov 02 2021 249.01 -6.03 -2.36% 253.43 255.2242 247.40 5,473,898
Nov 01 2021 255.04 0.54 0.21% 255.46 255.54 251.12 4,418,286
Oct 29 2021 254.50 -6.83 -2.61% 258.16 258.7499 253.975 4,084,980
Oct 28 2021 261.33 8.31 3.28% 257.09 261.61 254.6653 4,904,123
Oct 27 2021 253.02 -10.37 -3.94% 262.66 262.66 252.28 6,306,881
Oct 26 2021 263.39 1.39 0.53% 263.03 270.16 259.06 7,079,454
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
Sep 24 2021 262.50 -4.22 -1.58% 263.48 264.97 257.91 7,027,349
Sep 23 2021 266.72 5.65 2.16% 263.49 268.17 262.70 7,831,431
Sep 22 2021 261.07 9.77 3.89% 253.00 261.79 252.29 6,252,043
Sep 21 2021 251.30 1.07 0.43% 252.06 254.0999 249.83 4,725,281
Sep 20 2021 250.23 -5.56 -2.17% 245.84 251.72 244.61 5,851,448
Sep 17 2021 255.79 0.70 0.27% 255.665 257.27 252.38 5,564,381
Sep 16 2021 255.09 6.29 2.53% 248.80 255.49 247.48 5,783,805
Sep 15 2021 248.80 1.75 0.71% 247.60 248.90 245.07 4,080,071
Sep 14 2021 247.05 0.37 0.15% 249.10 253.42 245.68 4,947,851
Sep 13 2021 246.68 -1.22 -0.49% 248.73 248.84 237.91 7,838,863
Sep 10 2021 247.90 -3.64 -1.45% 253.01 254.75 247.38 6,498,325
Sep 09 2021 251.54 -3.18 -1.25% 256.06 258.63 251.38 5,578,028


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.