SQ

Square Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Square Inc SQ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.70 -1.79% 257.80 16:35:45
Open Price Low Price High Price Close Price Prev Close
258.75 255.7932 259.86 258.11 262.50
more quote information »

SQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week245.84268.17244.61259.326,337,51011.964.86%
1 Month271.00276.14237.91258.286,041,630-13.20-4.87%
3 Months241.97289.23225.28260.507,474,43415.836.54%
6 Months212.16289.23192.21242.358,651,63845.6421.51%
1 Year160.49289.23151.10227.409,303,59097.3160.63%
3 Years94.91289.2332.33120.0011,135,365162.89171.63%
5 Years11.52289.2310.8891.8410,432,107246.282,137.85%

SQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 08 2021 254.72 -11.11 -4.18% 264.75 265.00 251.73 10,465,353
Sep 07 2021 265.83 -3.91 -1.45% 270.27 270.45 263.75 5,668,600
Sep 03 2021 269.74 3.80 1.43% 266.09 270.63 263.68 4,897,929
Sep 02 2021 265.94 -2.31 -0.86% 272.37 274.37 265.47 5,210,168
Sep 01 2021 268.25 0.18 0.07% 269.04 273.15 267.94 3,933,835
Aug 31 2021 268.07 -3.85 -1.42% 273.31 276.14 266.26 6,299,962
Aug 30 2021 271.92 3.91 1.46% 271.00 273.87 268.5001 6,336,249
Aug 27 2021 268.01 5.88 2.24% 262.50 270.4838 261.6153 4,638,172
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.