NYSE:SQ
Square Stock Price (Quote)
$73.00
-2.31 (-3.07%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.81 | $84.92 | Tuesday, 30th Apr 2024 SQ stock ended at $73.00. This is 3.07% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.61% from a day low at $72.61 to a day high of $75.23. |
| 90 days | $63.63 | $87.52 | |
| 52 weeks | $38.85 | $87.52 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $75.01 | $75.23 | $72.61 | $73.00 | 6 751 881 |
| Apr 29, 2024 | $74.58 | $76.30 | $74.28 | $75.31 | 6 024 727 |
| Apr 26, 2024 | $74.00 | $75.89 | $73.56 | $74.48 | 4 485 869 |
| Apr 25, 2024 | $71.50 | $73.30 | $71.03 | $72.79 | 5 231 586 |
| Apr 24, 2024 | $75.57 | $76.15 | $73.52 | $74.03 | 5 208 814 |
| Apr 23, 2024 | $71.87 | $75.28 | $71.66 | $75.21 | 7 465 975 |
| Apr 22, 2024 | $71.19 | $72.36 | $69.81 | $71.60 | 5 507 559 |
| Apr 19, 2024 | $70.91 | $72.54 | $69.81 | $70.42 | 5 825 490 |
| Apr 18, 2024 | $73.50 | $74.09 | $71.65 | $72.06 | 6 497 125 |
| Apr 17, 2024 | $73.57 | $74.53 | $71.89 | $73.51 | 5 815 485 |
| Apr 16, 2024 | $72.37 | $74.19 | $72.12 | $73.14 | 5 591 197 |
| Apr 15, 2024 | $77.54 | $77.99 | $73.41 | $73.50 | 7 297 904 |
| Apr 12, 2024 | $78.85 | $79.00 | $76.01 | $76.99 | 6 077 012 |
| Apr 11, 2024 | $79.40 | $80.10 | $77.63 | $80.06 | 4 057 675 |
| Apr 10, 2024 | $77.70 | $79.10 | $77.36 | $78.51 | 4 921 710 |
| Apr 09, 2024 | $78.30 | $80.00 | $77.99 | $79.98 | 4 990 727 |
| Apr 08, 2024 | $77.94 | $78.74 | $77.50 | $78.35 | 4 687 614 |
| Apr 05, 2024 | $72.90 | $77.32 | $72.86 | $77.17 | 8 298 510 |
| Apr 04, 2024 | $79.00 | $80.56 | $74.67 | $74.73 | 13 859 037 |
| Apr 03, 2024 | $78.41 | $80.31 | $77.81 | $79.65 | 4 501 683 |
| Apr 02, 2024 | $79.57 | $79.69 | $77.18 | $79.21 | 6 809 286 |
| Apr 01, 2024 | $84.92 | $84.92 | $81.05 | $81.46 | 7 009 170 |
| Mar 28, 2024 | $83.80 | $84.92 | $83.20 | $84.58 | 5 245 478 |
| Mar 27, 2024 | $84.94 | $85.67 | $82.24 | $83.18 | 5 722 571 |
| Mar 26, 2024 | $83.65 | $85.80 | $83.51 | $83.80 | 8 075 707 |
