Register for real-time alerts, custom portfolio, and market movers
SQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 60.18 | -1.40 | -2.27% | 60.53 | 61.66 | 59.86 | 11,380,639 |
| Jul 25 2024 | 61.58 | -0.13 | -0.21% | 61.7401 | 63.73 | 61.47 | 6,915,186 |
| Jul 24 2024 | 61.71 | -5.18 | -7.74% | 65.16 | 65.72 | 61.67 | 9,356,838 |
| Jul 23 2024 | 66.89 | -1.36 | -1.99% | 67.59 | 68.39 | 66.84 | 4,342,851 |
| Jul 22 2024 | 68.245 | 0.15 | 0.21% | 68.23 | 68.47 | 66.95 | 3,535,054 |
| Jul 19 2024 | 68.10 | 0.10 | 0.15% | 68.13 | 68.69 | 67.31 | 5,011,488 |
| Jul 18 2024 | 68.00 | -3.85 | -5.36% | 72.50 | 72.55 | 67.96 | 13,071,651 |
| Jul 17 2024 | 71.85 | -0.22 | -0.31% | 70.85 | 72.53 | 70.85 | 5,672,751 |
| Jul 16 2024 | 72.07 | 0.01 | 0.01% | 72.27 | 73.36 | 71.17 | 7,098,614 |
| Jul 15 2024 | 72.06 | 3.32 | 4.83% | 69.40 | 72.295 | 68.75 | 9,012,759 |
| Jul 12 2024 | 68.74 | 2.25 | 3.38% | 67.78 | 69.63 | 67.78 | 8,687,830 |
| Jul 11 2024 | 66.49 | 2.15 | 3.34% | 65.41 | 67.06 | 65.24 | 7,007,746 |
| Jul 10 2024 | 64.34 | -0.17 | -0.26% | 64.76 | 64.76 | 62.83 | 4,831,053 |
| Jul 09 2024 | 64.51 | 0.28 | 0.44% | 64.48 | 65.35 | 63.83 | 3,630,471 |
| Jul 08 2024 | 64.23 | -1.55 | -2.36% | 66.09 | 66.74 | 63.93 | 6,157,655 |
| Jul 05 2024 | 65.78 | 1.34 | 2.08% | 64.24 | 65.79 | 63.99 | 5,386,288 |
| Jul 03 2024 | 64.44 | -0.14 | -0.22% | 64.41 | 65.18 | 63.925 | 2,837,237 |
| Jul 02 2024 | 64.58 | 0.74 | 1.16% | 63.90 | 65.38 | 63.77 | 4,399,470 |
| Jul 01 2024 | 63.84 | -0.65 | -1.01% | 64.62 | 64.95 | 62.8145 | 5,271,238 |
| Jun 28 2024 | 64.49 | 1.10 | 1.74% | 63.65 | 64.60 | 63.13 | 6,793,489 |
| Jun 27 2024 | 63.39 | 0.10 | 0.16% | 63.20 | 64.11 | 62.64 | 4,331,167 |
| Jun 26 2024 | 63.29 | -0.73 | -1.14% | 63.76 | 63.78 | 62.62 | 3,639,855 |
| Jun 25 2024 | 64.02 | -0.38 | -0.59% | 64.25 | 64.90 | 63.47 | 6,950,829 |
| Jun 24 2024 | 64.40 | 1.43 | 2.27% | 64.12 | 65.35 | 63.80 | 7,604,251 |
| Jun 21 2024 | 62.97 | 0.23 | 0.37% | 62.47 | 62.97 | 61.77 | 7,968,791 |
| Jun 20 2024 | 62.74 | 0.84 | 1.36% | 61.50 | 63.335 | 61.19 | 7,486,664 |
| Jun 18 2024 | 61.90 | -0.60 | -0.96% | 62.16 | 63.17 | 61.78 | 7,161,393 |
| Jun 17 2024 | 62.50 | 0.35 | 0.56% | 61.86 | 62.66 | 60.90 | 5,904,522 |
| Jun 14 2024 | 62.15 | -0.21 | -0.34% | 61.81 | 62.33 | 61.37 | 4,913,076 |
| Jun 13 2024 | 62.36 | -2.27 | -3.51% | 65.21 | 65.85 | 62.21 | 7,068,814 |
| Jun 12 2024 | 64.63 | 0.47 | 0.73% | 65.92 | 67.15 | 64.30 | 6,577,310 |
| Jun 11 2024 | 64.16 | -0.18 | -0.28% | 63.98 | 64.50 | 62.945 | 5,244,926 |
| Jun 10 2024 | 64.34 | -0.76 | -1.17% | 64.31 | 64.94 | 63.52 | 7,506,252 |
| Jun 07 2024 | 65.10 | -1.30 | -1.96% | 65.42 | 65.9612 | 65.08 | 6,399,583 |
| Jun 06 2024 | 66.40 | 1.60 | 2.47% | 64.97 | 66.9563 | 64.64 | 9,202,539 |
| Jun 05 2024 | 64.80 | 0.55 | 0.86% | 65.33 | 65.62 | 63.89 | 7,807,592 |
| Jun 04 2024 | 64.25 | -0.05 | -0.08% | 64.08 | 65.3199 | 63.88 | 8,251,176 |
| Jun 03 2024 | 64.30 | 0.22 | 0.34% | 64.00 | 64.775 | 63.70 | 6,468,213 |
| May 31 2024 | 64.08 | -0.94 | -1.45% | 64.87 | 65.20 | 62.46 | 10,915,101 |
| May 30 2024 | 65.02 | -0.54 | -0.82% | 65.38 | 66.23 | 64.60 | 6,191,143 |
| May 29 2024 | 65.56 | -0.52 | -0.79% | 64.98 | 66.19 | 64.25 | 7,603,174 |
| May 28 2024 | 66.08 | -0.26 | -0.39% | 66.47 | 66.76 | 64.83 | 7,676,386 |
| May 24 2024 | 66.34 | -0.28 | -0.42% | 66.89 | 67.13 | 65.82 | 6,855,199 |
| May 23 2024 | 66.62 | -0.72 | -1.07% | 67.80 | 68.12 | 65.77 | 6,258,922 |
| May 22 2024 | 67.34 | -4.17 | -5.83% | 70.86 | 71.00 | 67.015 | 12,722,327 |
| May 21 2024 | 71.51 | -2.03 | -2.76% | 73.03 | 73.30 | 70.50 | 9,185,047 |
| May 20 2024 | 73.54 | 1.28 | 1.77% | 72.63 | 73.65 | 71.61 | 6,154,581 |
| May 17 2024 | 72.26 | 0.51 | 0.71% | 71.99 | 73.43 | 71.27 | 5,953,434 |
| May 16 2024 | 71.75 | 0.23 | 0.32% | 71.08 | 72.18 | 70.87 | 6,908,552 |
| May 15 2024 | 71.52 | 0.32 | 0.45% | 72.27 | 73.70 | 71.365 | 5,356,950 |
| May 14 2024 | 71.20 | 1.46 | 2.09% | 70.20 | 71.98 | 70.12 | 5,987,156 |
| May 13 2024 | 69.74 | -1.57 | -2.20% | 71.99 | 72.2485 | 69.57 | 7,291,517 |
| May 10 2024 | 71.31 | -1.89 | -2.58% | 73.67 | 73.9994 | 70.72 | 5,686,817 |
| May 09 2024 | 73.20 | 2.06 | 2.90% | 71.37 | 73.31 | 70.7157 | 4,857,465 |
| May 08 2024 | 71.14 | -0.46 | -0.64% | 70.95 | 72.05 | 70.535 | 5,922,908 |
| May 07 2024 | 71.60 | -1.93 | -2.62% | 73.11 | 73.60 | 71.40 | 6,604,392 |
| May 06 2024 | 73.53 | 4.06 | 5.84% | 70.08 | 73.55 | 70.08 | 11,655,927 |
| May 03 2024 | 69.47 | -0.83 | -1.18% | 76.46 | 76.50 | 68.98 | 28,914,635 |
| May 02 2024 | 70.30 | 3.46 | 5.18% | 68.40 | 70.55 | 67.17 | 17,629,790 |
| May 01 2024 | 66.84 | -6.16 | -8.44% | 67.91 | 69.50 | 65.69 | 22,242,102 |
| Apr 30 2024 | 73.00 | -2.31 | -3.07% | 75.01 | 75.23 | 72.61 | 6,861,489 |
| Apr 29 2024 | 75.31 | 0.83 | 1.11% | 74.58 | 76.30 | 74.28 | 6,126,906 |
