SQ

Square Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 Previous Close Last Traded
4.36 3.14% 143.38 140.20 145.51 140.90 139.02 17:08:15
more quote information »

SQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week149.76155.89135.03144.7414,300,775-6.38-4.26%
1 Month120.15158.43116.16135.3712,257,42823.2319.33%
3 Months79.50158.4376.02113.8613,384,44363.8880.35%
6 Months79.30158.4332.3382.5515,122,98264.0880.81%
1 Year62.00158.4332.3376.8211,358,54381.38131.26%
3 Years25.25158.4324.2265.2212,104,658118.13467.84%
5 Years11.20158.438.06156.349,389,684132.181,180.18%

SQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 139.13 0.46 0.33% 140.01 143.42 137.69 10,582,429
Aug 11 2020 138.67 -0.33 -0.24% 138.72 142.9475 135.03 13,121,658
Aug 10 2020 139.00 -8.32 -5.65% 147.53 149.47 138.66 12,996,519
Aug 07 2020 147.32 -6.42 -4.18% 151.91 154.23 143.35 15,541,643
Aug 06 2020 153.74 8.13 5.58% 149.76 155.89 143.6178 19,261,624
Aug 05 2020 145.61 9.16 6.71% 153.17 158.43 144.50 39,513,330
Aug 04 2020 136.45 1.37 1.01% 135.88 137.80 133.60 10,015,682
Aug 03 2020 135.08 5.08 3.91% 130.01 136.135 127.54 11,400,817
Jul 31 2020 130.00 -0.50 -0.38% 131.34 131.90 127.36 8,579,130
Jul 30 2020 130.50 0.16 0.12% 128.80 131.37 125.33 9,915,911
Jul 29 2020 130.34 6.83 5.53% 125.15 130.89 123.51 8,568,941
Jul 28 2020 123.51 -2.41 -1.91% 125.38 127.53 123.32 7,111,840
Jul 27 2020 125.92 4.51 3.71% 124.22 126.77 122.26 9,668,747
Jul 24 2020 121.41 -1.57 -1.28% 119.89 122.91 117.00 8,048,242
Jul 23 2020 122.98 -6.12 -4.74% 127.99 130.00 121.32 10,635,136
Jul 22 2020 129.10 2.11 1.66% 127.42 131.71 125.80 8,394,407
Jul 21 2020 126.99 -1.77 -1.37% 129.97 131.00 125.07 10,801,616
Jul 20 2020 128.76 8.26 6.85% 121.10 129.46 120.40 12,414,223
Jul 17 2020 120.50 2.00 1.69% 120.93 122.38 118.59 6,935,249
Jul 16 2020 118.50 -3.65 -2.99% 120.15 123.30 116.16 11,641,415
Jul 15 2020 122.15 1.12 0.93% 123.84 124.48 117.66 9,548,807
Jul 14 2020 121.03 2.18 1.83% 118.59 122.20 111.14 16,987,057
Jul 13 2020 118.85 -9.25 -7.22% 131.28 133.24 116.67 17,984,605
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.