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
-13.88 -5.08% 259.35 20:00:01
Open Price Low Price High Price Close Price Prev Close
274.19 256.575 278.13 258.40 273.23
more quote information »

SQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week237.51278.13236.00259.0013,427,13521.849.2%
1 Month235.20278.13202.10234.7610,684,07524.1510.27%
3 Months230.12283.1898191.36236.4511,140,29729.2312.7%
6 Months191.595283.1898151.10220.5510,161,78167.7635.36%
1 Year60.02283.189856.63161.2711,385,861199.33332.11%
3 Years47.78283.189832.3399.1111,419,815211.57442.8%
5 Years15.10283.18988.4277.3210,033,072244.251,617.55%

SQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 258.40 -14.83 -5.43% 274.19 278.13 256.575 12,424,965
Apr 13 2021 273.23 8.03 3.03% 266.87 275.45 266.79 10,524,297
Apr 12 2021 265.20 3.55 1.36% 258.19 266.96 255.85 9,018,571
Apr 09 2021 261.65 3.28 1.27% 255.63 265.30 253.68 14,952,156
Apr 08 2021 258.37 13.25 5.41% 248.77 258.59 248.77 15,667,289
Apr 07 2021 245.12 8.62 3.64% 237.51 249.90 236.00 16,973,364
Apr 06 2021 236.50 6.55 2.85% 230.10 238.50 228.0801 8,750,682
Apr 05 2021 229.95 0.44 0.19% 231.87 233.32 224.10 7,516,461
Apr 01 2021 229.51 2.46 1.08% 231.63 236.46 227.57 9,241,917
Mar 31 2021 227.05 14.22 6.68% 218.41 232.76 218.41 14,347,601
Mar 30 2021 212.83 5.65 2.73% 204.88 214.30 202.83 9,709,526
Mar 29 2021 207.18 -6.42 -3.01% 212.16 214.39 202.93 9,661,828
Mar 26 2021 213.60 5.13 2.46% 209.32 216.79 203.96 9,172,445
Mar 25 2021 208.47 -5.04 -2.36% 204.45 211.96 202.10 12,863,326
Mar 24 2021 213.51 -9.69 -4.34% 224.44 225.90 212.155 9,216,091
Mar 23 2021 223.20 -2.93 -1.3% 226.72 228.38 221.49 5,573,316
Mar 22 2021 226.13 1.29 0.57% 225.21 230.18 221.74 6,320,049
Mar 19 2021 224.84 0.54 0.24% 227.09 229.40 219.52 10,964,207
Mar 18 2021 224.30 -22.17 -9.0% 242.72 243.40 222.56 12,406,880
Mar 17 2021 246.47 3.11 1.28% 235.20 248.68 232.75 10,117,427
Mar 16 2021 243.36 -7.87 -3.13% 252.32 252.50 238.67 7,472,271
Mar 15 2021 251.23 9.12 3.77% 243.75 251.26 239.6171 8,846,177
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210415 04:27:09