Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Shift4 Payments, Inc. Class A Common Stock (NY:FOUR)

90.70 +1.70 (+1.91%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	89.37	91.66	89.36	90.70	1,150,659	+1.70(+1.91%)
May 15, 2025	91.28	91.80	88.01	89.00	1,873,129	-3.14(-3.41%)
May 14, 2025	92.05	92.92	91.14	92.14	1,052,703	+0.04(+0.04%)
May 13, 2025	90.93	93.63	90.39	92.10	1,605,172	+2.03(+2.25%)
May 12, 2025	89.27	91.41	88.43	90.07	2,279,736	+4.54(+5.31%)
May 09, 2025	85.95	87.33	84.97	85.53	1,222,031	+0.10(+0.12%)
May 08, 2025	83.59	87.00	83.59	85.43	2,643,952	+2.17(+2.61%)
May 07, 2025	83.50	83.82	81.78	83.26	1,190,484	+0.33(+0.40%)
May 06, 2025	81.80	83.50	80.89	82.93	1,372,117	+0.29(+0.35%)
May 05, 2025	81.36	84.06	81.03	82.64	2,877,956	+0.28(+0.34%)
May 02, 2025	82.40	83.00	80.75	82.36	3,125,981	+0.63(+0.77%)
May 01, 2025	82.00	82.40	80.06	81.73	9,085,876	-0.07(-0.09%)
Apr 30, 2025	84.65	85.35	80.84	81.80	9,146,347	-8.06(-8.97%)
Apr 29, 2025	88.00	90.64	86.00	89.86	4,276,330	+10.20(+12.80%)
Apr 28, 2025	81.05	82.75	79.13	79.66	1,874,424	-0.62(-0.77%)
Apr 25, 2025	79.95	81.13	79.42	80.28	1,361,552	-0.35(-0.43%)
Apr 24, 2025	80.00	81.15	78.34	80.63	1,852,713	+0.41(+0.51%)
Apr 23, 2025	79.21	81.85	79.00	80.22	1,544,794	+3.22(+4.18%)
Apr 22, 2025	76.06	77.32	74.90	77.00	717,077	+2.07(+2.76%)
Apr 21, 2025	75.93	76.25	74.23	74.93	1,113,964	-1.81(-2.36%)
Apr 17, 2025	77.70	77.74	75.81	76.74	868,297	-0.70(-0.90%)
Apr 16, 2025	77.52	79.35	76.01	77.44	1,052,409	-0.63(-0.81%)
Apr 15, 2025	76.93	78.73	76.67	78.07	958,396	+1.57(+2.05%)
Apr 14, 2025	80.00	80.86	76.35	76.50	1,448,029	-1.59(-2.04%)
Apr 11, 2025	78.89	79.24	76.53	78.09	1,197,486	-0.76(-0.96%)
Apr 10, 2025	78.87	80.66	76.06	78.85	1,352,314	-4.51(-5.41%)
Apr 09, 2025	72.58	83.84	72.58	83.36	2,867,443	+9.79(+13.31%)
Apr 08, 2025	78.60	79.71	72.31	73.57	2,545,434	-1.18(-1.58%)
Apr 07, 2025	69.85	76.74	68.09	74.75	3,405,055	+2.25(+3.10%)
Apr 04, 2025	77.05	77.47	70.64	72.50	4,272,086	-6.79(-8.56%)
Apr 03, 2025	80.23	81.47	76.50	79.29	3,044,393	-6.53(-7.61%)
Apr 02, 2025	81.40	85.92	81.40	85.82	1,407,756	+2.14(+2.56%)
Apr 01, 2025	81.52	84.69	81.36	83.68	1,886,074	+1.97(+2.41%)
Mar 31, 2025	81.90	82.53	80.05	81.71	1,674,661	-2.87(-3.39%)
Mar 28, 2025	85.96	86.44	83.63	84.58	1,283,493	-1.90(-2.20%)
Mar 27, 2025	85.60	87.38	84.18	86.48	1,258,369	+0.29(+0.34%)
Mar 26, 2025	87.24	87.49	85.57	86.19	976,641	-0.50(-0.58%)
Mar 25, 2025	88.62	89.21	85.83	86.69	2,018,150	-1.46(-1.66%)
Mar 24, 2025	90.46	90.60	86.95	88.15	1,357,179	-0.41(-0.46%)
Mar 21, 2025	87.17	89.34	87.05	88.56	1,268,749	+1.08(+1.23%)
Mar 20, 2025	87.95	88.92	87.05	87.48	857,589	-0.77(-0.87%)
Mar 19, 2025	86.50	89.17	85.90	88.25	1,645,036	+2.18(+2.53%)
Mar 18, 2025	86.02	87.19	84.28	86.07	1,760,011	-1.13(-1.30%)
Mar 17, 2025	83.97	87.56	83.81	87.20	1,859,953	+2.70(+3.20%)
Mar 14, 2025	85.14	86.50	83.96	84.50	2,471,282	+0.23(+0.27%)
Mar 13, 2025	90.03	90.50	82.13	84.27	2,964,102	-6.06(-6.71%)
Mar 12, 2025	91.19	92.70	88.29	90.33	1,379,753	+1.45(+1.63%)
Mar 11, 2025	89.22	90.98	87.78	88.88	1,739,689	-0.34(-0.38%)
Mar 10, 2025	88.52	91.52	87.37	89.22	1,898,692	-0.52(-0.58%)
Mar 07, 2025	88.41	91.00	86.56	89.74	1,993,487	+0.56(+0.63%)
Mar 06, 2025	91.70	93.29	88.80	89.18	2,139,480	-5.45(-5.76%)
Mar 05, 2025	93.31	95.17	91.80	94.63	1,314,030	+1.03(+1.10%)
Mar 04, 2025	94.70	95.59	90.38	93.60	1,908,080	-2.61(-2.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Shift4 Payments, Inc. Class A Common Stock (NY:FOUR)

Historical Prices