NYSE:SQ
Square Stock Price (Quote)
$71.20
+1.46 (+2.09%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $65.69 | $77.99 | Tuesday, 14th May 2024 SQ stock ended at $71.20. This is 2.09% more than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 2.54% from a day low at $70.20 to a day high of $71.98. |
90 days | $63.63 | $87.52 | |
52 weeks | $38.85 | $87.52 |
Date | Open | High | Low | Close | Volume |
Jan 26, 2024 | $62.00 | $65.57 | $61.94 | $64.97 | 11 462 610 |
Jan 25, 2024 | $63.17 | $63.29 | $61.83 | $62.71 | 10 740 173 |
Jan 24, 2024 | $67.09 | $67.25 | $62.55 | $62.57 | 11 316 668 |
Jan 23, 2024 | $67.25 | $67.69 | $65.69 | $66.20 | 6 866 500 |
Jan 22, 2024 | $67.13 | $69.36 | $66.26 | $66.69 | 10 396 763 |
Jan 19, 2024 | $64.76 | $66.06 | $63.75 | $65.85 | 8 579 986 |
Jan 18, 2024 | $64.51 | $65.23 | $63.44 | $64.47 | 7 486 115 |
Jan 17, 2024 | $63.72 | $63.97 | $62.07 | $63.90 | 8 898 545 |
Jan 16, 2024 | $65.48 | $65.98 | $64.20 | $65.16 | 9 892 882 |
Jan 12, 2024 | $68.00 | $68.67 | $66.43 | $66.48 | 6 572 105 |
Jan 11, 2024 | $68.61 | $68.80 | $66.11 | $67.87 | 7 600 185 |
Jan 10, 2024 | $69.95 | $69.95 | $67.48 | $67.90 | 8 572 767 |
Jan 09, 2024 | $68.76 | $70.64 | $68.76 | $69.53 | 7 539 121 |
Jan 08, 2024 | $67.68 | $69.34 | $67.37 | $69.31 | 7 813 305 |
Jan 05, 2024 | $67.53 | $68.55 | $66.60 | $66.96 | 10 331 424 |
Jan 04, 2024 | $68.00 | $69.07 | $66.86 | $68.15 | 8 587 651 |
Jan 03, 2024 | $69.00 | $70.60 | $68.14 | $68.63 | 14 343 692 |
Jan 02, 2024 | $75.50 | $75.82 | $71.47 | $72.22 | 15 145 722 |
Dec 29, 2023 | $79.32 | $79.77 | $76.86 | $77.35 | 7 489 978 |
Dec 28, 2023 | $79.77 | $80.29 | $79.21 | $79.51 | 6 050 485 |
Dec 27, 2023 | $78.00 | $79.73 | $77.98 | $79.60 | 7 397 451 |
Dec 26, 2023 | $77.30 | $78.64 | $77.30 | $78.18 | 6 074 659 |
Dec 22, 2023 | $77.08 | $77.55 | $76.25 | $77.14 | 6 956 192 |
Dec 21, 2023 | $77.17 | $77.85 | $75.83 | $76.90 | 8 807 823 |
Dec 20, 2023 | $77.03 | $79.09 | $76.00 | $76.11 | 11 645 812 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SQ stock historical prices to predict future price movements?
Trend Analysis: Examine the SQ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SQ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.