SQ: Square, Inc.

As of Monday, March 18th, 2024

$ 80.86

+0.69 +0.86%

Open: 80.31
High: 81.53
Low: 79.31
Volume: 6,158,857
Previous Close on Friday, March 15th, 2024

$ 80.17

-1.07 -1.32%

Open: 80.56
High: 82.09
Low: 79.94
Volume: 8,461,109
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 80.31 81.53 79.31 80.86 6,158,857 +0.69 +0.86
2024-03-15 80.56 82.09 79.94 80.17 8,461,109 -1.07 -1.32
2024-03-14 85.74 86.17 80.16 81.24 11,125,254 -4.48 -5.23
2024-03-13 81.34 87.52 81.20 85.72 15,112,221 +4.01 +4.91
2024-03-12 82.96 83.02 79.29 81.71 8,435,328 +0.18 +0.22
2024-03-11 81.50 83.83 80.84 81.53 10,282,913 +0.79 +0.98
2024-03-08 77.95 81.85 77.50 80.74 12,774,029 +3.52 +4.56
2024-03-07 76.82 77.79 75.67 77.22 6,796,552 +1.69 +2.24

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 87.52
On 2024-03-13
79.29
On 2024-03-12
-0.67 -0.82 87.52
On 2024-03-13
79.31
On 2024-03-18
-9.38 81.94
10D 87.52
On 2024-03-13
73.77
On 2024-03-05
3.86 5.01 87.52
On 2024-03-13
79.31
On 2024-03-18
-9.38 79.92
20D 87.52
On 2024-03-13
63.63
On 2024-02-21
15.22 23.19 83.29
On 2024-02-23
73.77
On 2024-03-05
-11.43 77.14
WTD 81.53
On 2024-03-18
79.31
On 2024-03-18
0.69 0.86 -- -- -- 80.86
MTD 87.52
On 2024-03-13
73.77
On 2024-03-05
1.39 1.75 87.52
On 2024-03-13
79.31
On 2024-03-18
-9.38 79.62
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
SQ

Square, Inc.

80.86 +0.69 +0.86 6,158,857