U.S. markets closed

Square, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
252.20+3.20 (+1.29%)
Al cierre: 4:00p.m. EDT
252.11 -0.09 (-0.04%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 de oct. de 2021248.12253.60244.16252.20252.206,725,146
15 de oct. de 2021250.00250.46246.51249.00249.004,660,600
14 de oct. de 2021248.12251.34247.10247.41247.416,747,800
13 de oct. de 2021239.30243.53238.67242.73242.735,422,800
12 de oct. de 2021237.75240.32234.08237.41237.415,800,300
11 de oct. de 2021238.49240.72232.00232.33232.337,632,300
08 de oct. de 2021249.30251.44238.12238.49238.498,468,700
07 de oct. de 2021246.09251.65244.92249.16249.169,170,900
06 de oct. de 2021231.97241.00231.33239.12239.127,079,600
05 de oct. de 2021226.91239.14226.26235.98235.989,928,200
04 de oct. de 2021235.61236.29222.92226.25226.2512,376,700
01 de oct. de 2021239.44242.05236.88239.29239.295,934,600
30 de sep. de 2021236.69243.27236.27239.84239.845,464,100
29 de sep. de 2021245.52246.24235.22236.04236.047,323,700
28 de sep. de 2021252.51252.85241.62242.70242.7011,052,200
27 de sep. de 2021258.10259.86255.79258.11258.114,683,200
24 de sep. de 2021263.99264.97257.91262.50262.506,958,900
23 de sep. de 2021263.49268.17262.70266.72266.727,837,900
22 de sep. de 2021253.00261.79252.29261.07261.076,271,000
21 de sep. de 2021252.82254.10249.83251.30251.304,658,700
20 de sep. de 2021245.33251.72244.61250.23250.235,861,500
17 de sep. de 2021256.06257.27252.38255.79255.795,564,700
16 de sep. de 2021248.80255.49247.48255.09255.095,795,100
15 de sep. de 2021247.73248.90245.07248.80248.804,092,200
14 de sep. de 2021249.10253.42245.68247.05247.054,940,400
13 de sep. de 2021248.74248.84237.91246.68246.687,879,100
10 de sep. de 2021253.01254.75247.38247.90247.906,497,700
09 de sep. de 2021256.00258.63251.38251.54251.545,606,200
08 de sep. de 2021264.76265.00251.73254.72254.7210,481,800
07 de sep. de 2021270.08270.45263.75265.83265.835,672,200
03 de sep. de 2021266.54270.63263.68269.74269.744,901,800
02 de sep. de 2021272.37274.37265.47265.94265.945,215,000
01 de sep. de 2021269.01273.15267.94268.25268.253,942,000
31 de ago. de 2021273.50276.14266.26268.07268.076,309,300
30 de ago. de 2021271.00273.87268.50271.92271.926,348,100
27 de ago. de 2021262.00270.48261.61268.01268.014,640,300
26 de ago. de 2021268.00268.00260.94262.13262.134,314,400
25 de ago. de 2021269.53270.33266.22267.57267.573,428,700
24 de ago. de 2021272.40274.19269.13270.17270.174,258,100
23 de ago. de 2021267.71273.50267.07270.44270.446,071,300
20 de ago. de 2021257.14263.50257.08263.05263.054,734,500
19 de ago. de 2021256.84260.48254.14257.35257.355,121,000
18 de ago. de 2021261.54266.67259.08259.66259.664,705,100
17 de ago. de 2021260.98264.25257.91260.88260.885,707,800
16 de ago. de 2021266.35267.38257.60263.40263.406,543,000
13 de ago. de 2021269.95271.91266.46267.88267.884,258,600
12 de ago. de 2021270.45272.84265.55268.59268.595,208,800
11 de ago. de 2021277.76281.34269.61271.09271.098,018,200
10 de ago. de 2021280.01283.59272.64273.08273.086,694,800
09 de ago. de 2021272.99286.52270.63279.73279.7310,561,700
06 de ago. de 2021279.51285.86273.10275.10275.109,482,100
05 de ago. de 2021265.60289.23264.77281.81281.8119,413,700
04 de ago. de 2021268.00268.39261.00266.42266.4210,241,400
03 de ago. de 2021270.43274.95261.75269.49269.4921,445,100
02 de ago. de 2021247.93280.88247.01272.38272.3845,730,600
30 de jul. de 2021249.28254.36244.35247.26247.267,548,100
29 de jul. de 2021255.51261.83254.53255.28255.284,713,800
28 de jul. de 2021254.03259.87250.77258.61258.614,698,900
27 de jul. de 2021261.28261.86245.06251.73251.737,828,100
26 de jul. de 2021264.97265.74260.40261.99261.995,928,300
23 de jul. de 2021261.85267.77261.28264.00264.006,374,100
22 de jul. de 2021256.93262.57256.50260.59260.596,660,100
21 de jul. de 2021246.28258.50244.80257.25257.259,068,900
20 de jul. de 2021234.61247.69232.20246.47246.478,851,600
19 de jul. de 2021231.91234.02225.28233.69233.697,310,000
16 de jul. de 2021238.70241.77234.40237.52237.527,879,900
15 de jul. de 2021239.83241.62233.11235.16235.167,143,500
14 de jul. de 2021244.35246.19238.48239.00239.006,188,300
13 de jul. de 2021243.35247.49239.84241.43241.436,304,500
12 de jul. de 2021243.58247.22241.78243.35243.355,722,700
09 de jul. de 2021239.00241.96235.56241.89241.895,404,600
08 de jul. de 2021238.75239.00230.60235.90235.907,683,000
07 de jul. de 2021250.00254.78244.31244.64244.647,238,300
06 de jul. de 2021241.31249.37241.31246.70246.706,252,200
02 de jul. de 2021243.00245.41239.36241.08241.084,401,500
01 de jul. de 2021242.82245.05237.80241.85241.855,616,900
30 de jun. de 2021248.08248.79243.34243.80243.806,655,500
29 de jun. de 2021247.84251.91246.14248.87248.876,186,800
28 de jun. de 2021241.70247.73241.70246.60246.607,372,300
25 de jun. de 2021243.19244.87237.15239.94239.947,614,800
24 de jun. de 2021244.30248.90243.01244.15244.158,165,700
23 de jun. de 2021236.90243.00236.86238.70238.708,165,500
22 de jun. de 2021232.89236.28229.81235.97235.976,748,900
21 de jun. de 2021234.91235.66228.82233.89233.896,628,900
18 de jun. de 2021235.03239.96233.00237.05237.058,518,300
17 de jun. de 2021223.79237.84223.59236.13236.1310,830,200
16 de jun. de 2021226.15229.12220.11225.11225.119,149,000
15 de jun. de 2021231.15233.21226.00227.75227.759,437,400
14 de jun. de 2021223.05231.45221.64230.95230.9511,591,700
11 de jun. de 2021218.10222.79218.00219.34219.347,533,200
10 de jun. de 2021211.01217.63209.80217.14217.147,575,800
09 de jun. de 2021216.93217.95210.06210.21210.216,817,900
08 de jun. de 2021218.00221.41212.21214.12214.126,074,000
07 de jun. de 2021214.25217.31211.65216.95216.955,770,800
04 de jun. de 2021212.51218.28211.74213.69213.698,988,500
03 de jun. de 2021218.87219.94211.25211.43211.437,255,700
02 de jun. de 2021221.33224.88219.49220.41220.417,147,500
01 de jun. de 2021223.54227.07218.58221.95221.956,902,900
28 de may. de 2021221.88225.90221.65222.52222.526,779,800
27 de may. de 2021222.38223.39217.66220.90220.908,555,700
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...