SQ

Square Historical Data

SQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 269.49 -2.89 -1.06% 270.46 274.95 261.75 21,403,038
Aug 02 2021 272.38 25.12 10.16% 247.96 280.875 247.01 45,628,443
Jul 30 2021 247.26 -8.02 -3.14% 249.61 254.36 244.35 7,516,508
Jul 29 2021 255.28 -3.33 -1.29% 255.96 261.83 254.53 4,670,614
Jul 28 2021 258.61 6.88 2.73% 254.23 259.87 250.77 4,685,611
Jul 27 2021 251.73 -10.26 -3.92% 260.76 261.86 245.057 7,802,462
Jul 26 2021 261.99 -2.01 -0.76% 265.01 265.74 260.40 5,889,694
Jul 23 2021 264.00 3.41 1.31% 262.04 267.77 261.28 6,361,951
Jul 22 2021 260.59 3.34 1.3% 256.86 262.5688 256.50 6,644,381
Jul 21 2021 257.25 10.78 4.37% 245.99 258.50 244.80 9,052,731
Jul 20 2021 246.47 12.78 5.47% 234.92 247.69 232.20 8,839,264
Jul 19 2021 233.69 -3.83 -1.61% 231.15 234.02 225.28 7,298,689
Jul 16 2021 237.52 2.36 1.0% 238.33 241.77 234.40 7,864,869
Jul 15 2021 235.16 -3.84 -1.61% 239.53 241.6213 233.11 7,083,511
Jul 14 2021 239.00 -2.43 -1.01% 244.35 246.1899 238.48 6,148,373
Jul 13 2021 241.43 -1.92 -0.79% 243.00 247.49 239.84 6,284,652
Jul 12 2021 243.35 1.46 0.6% 243.60 247.22 241.7805 5,716,351
Jul 09 2021 241.89 5.99 2.54% 239.00 241.9599 235.56 5,379,663
Jul 08 2021 235.90 -8.74 -3.57% 238.72 239.36 230.60 7,671,739
Jul 07 2021 244.64 -2.06 -0.84% 249.60 254.78 244.31 7,220,018
Jul 06 2021 246.70 5.62 2.33% 241.97 249.37 241.31 6,229,134
Jul 05 2021 241.08 0.00 +0.00% 242.60 245.41 239.36 0
Jul 02 2021 241.08 -0.77 -0.32% 242.60 245.41 239.36 4,401,158
Jul 01 2021 241.85 -1.95 -0.8% 243.05 245.05 237.80 5,617,384
Jun 30 2021 243.80 -5.07 -2.04% 248.08 248.79 243.34 6,630,878
Jun 29 2021 248.87 2.27 0.92% 247.80 251.91 246.1407 6,175,504
Jun 28 2021 246.60 6.66 2.78% 241.76 247.7298 241.65 7,358,890
Jun 25 2021 239.94 -4.21 -1.72% 243.08 244.87 237.15 7,596,886
Jun 24 2021 244.15 5.45 2.28% 244.19 248.90 243.01 8,141,934
Jun 23 2021 238.70 2.73 1.16% 237.00 243.00 236.86 8,541,950
Jun 22 2021 235.97 2.08 0.89% 232.30 236.2782 229.8065 6,741,555
Jun 21 2021 233.89 -3.16 -1.33% 234.91 235.66 228.82 6,600,853
Jun 18 2021 237.05 0.92 0.39% 235.03 239.96 233.00 8,476,727
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 31 2021 222.52 0.00 +0.00% 221.77 225.90 221.46 0
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
May 17 2021 202.92 -4.93 -2.37% 205.00 205.00 195.55 12,112,366
May 14 2021 207.85 10.72 5.44% 202.47 208.30 198.17 11,473,019
May 13 2021 197.13 -9.54 -4.62% 208.29 211.50 192.29 21,382,527
May 12 2021 206.67 -13.98 -6.34% 215.42 218.76 205.60 11,601,302
May 11 2021 220.65 4.22 1.95% 206.04 221.78 205.69 13,653,559
May 10 2021 216.43 -16.92 -7.25% 230.38 230.38 216.01 13,180,055
May 07 2021 233.35 9.39 4.19% 240.08 241.6994 231.1793 14,815,819
May 06 2021 223.96 -7.91 -3.41% 235.21 235.35 216.70 14,598,334


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.