SQ

Square Historical Data

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 Last Traded
11.79 5.24% 236.90 19:55:25
Open Price Low Price High Price Close Price Prev Close
223.75 223.59 237.8399 236.13 225.11
more quote information »

SQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week211.70237.8399209.80224.869,044,06125.2011.9%
1 Month202.32237.8399197.30217.398,779,76134.5817.09%
3 Months204.45278.13192.21228.3610,172,82132.4515.87%
6 Months230.25283.1898191.36231.3910,416,7676.652.89%
1 Year94.78283.189894.51190.0710,814,987142.12149.95%
3 Years64.15283.189832.33108.0811,386,811172.75269.29%
5 Years8.94283.18988.4283.2910,260,146227.962,549.89%

SQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 236.13 11.02 4.9% 223.75 237.8399 223.59 10,796,424
Jun 16 2021 225.11 -2.64 -1.16% 226.15 229.12 220.11 9,133,989
Jun 15 2021 227.75 -3.20 -1.39% 231.15 233.21 226.00 9,426,636
Jun 14 2021 230.95 11.61 5.29% 223.10 231.45 221.64 11,563,725
Jun 11 2021 219.34 2.20 1.01% 218.10 222.7899 218.00 7,528,951
Jun 10 2021 217.14 6.93 3.3% 211.70 217.63 209.80 7,567,006
Jun 09 2021 210.21 -3.91 -1.83% 216.50 217.9459 210.06 6,800,587
Jun 08 2021 214.12 -2.83 -1.3% 218.00 221.41 212.21 6,065,270
Jun 07 2021 216.95 3.26 1.53% 214.66 217.31 211.65 5,758,956
Jun 04 2021 213.69 2.26 1.07% 211.97 218.2808 211.74 8,976,013
Jun 03 2021 211.43 -8.98 -4.07% 218.57 219.94 211.25 7,226,822
Jun 02 2021 220.41 -1.54 -0.69% 221.43 224.8799 219.49 7,138,406
Jun 01 2021 221.95 -0.57 -0.26% 223.39 227.065 218.577 6,890,886
May 28 2021 222.52 1.62 0.73% 221.77 225.90 221.46 6,798,637
May 27 2021 220.90 -1.44 -0.65% 222.38 223.39 217.66 8,549,675
May 26 2021 222.34 6.14 2.84% 218.05 223.83 215.80 11,906,089
May 25 2021 216.20 5.25 2.49% 212.12 219.09 211.77 14,755,938
May 24 2021 210.95 10.94 5.47% 202.09 212.80 197.30 13,201,310
May 21 2021 200.01 -4.90 -2.39% 207.00 208.90 199.62 9,214,777
May 20 2021 204.91 4.80 2.4% 202.32 206.69 202.20 8,311,780
May 19 2021 200.11 -3.05 -1.5% 193.75 200.85 192.21 16,385,354
May 18 2021 203.16 0.24 0.12% 201.95 209.73 199.729 10,061,991
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.