Skip to main content

Block Inc (NY: SQ )

84.55 +1.37 (+1.65%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 65.10 66.90 64.81 66.57 8,721,404 +2.18(+3.39%)
Jun 29, 2023 64.88 65.77 63.74 64.39 6,242,632 -0.38(-0.59%)
Jun 28, 2023 63.70 65.61 63.33 64.77 6,646,978 +0.84(+1.31%)
Jun 27, 2023 62.33 64.56 62.05 63.93 5,854,244 +2.18(+3.53%)
Jun 26, 2023 62.66 64.15 61.65 61.75 5,499,121 -1.11(-1.77%)
Jun 23, 2023 62.80 63.34 61.85 62.86 17,278,734 -1.25(-1.95%)
Jun 22, 2023 64.89 65.15 63.14 64.11 7,210,609 -1.35(-2.06%)
Jun 21, 2023 66.71 67.28 64.81 65.46 8,853,248 -1.34(-2.01%)
Jun 20, 2023 65.89 67.52 65.35 66.80 7,458,071 +0.29(+0.44%)
Jun 16, 2023 66.51 67.79 65.70 66.51 12,250,829 +0.32(+0.48%)
Jun 15, 2023 63.65 66.86 63.56 66.19 9,392,965 +2.50(+3.93%)
Jun 14, 2023 64.84 65.87 62.87 63.69 9,167,213 -1.83(-2.79%)
Jun 13, 2023 65.38 66.40 64.87 65.52 10,100,087 +1.32(+2.06%)
Jun 12, 2023 65.21 65.65 63.58 64.20 6,171,268 -0.74(-1.14%)
Jun 09, 2023 65.26 66.50 64.57 64.94 6,562,177 -0.15(-0.23%)
Jun 08, 2023 66.37 66.91 64.82 65.09 8,667,925 -1.15(-1.74%)
Jun 07, 2023 66.50 67.61 65.11 66.24 9,261,003 +0.26(+0.39%)
Jun 06, 2023 62.36 66.18 62.21 65.98 10,475,814 +2.44(+3.84%)
Jun 05, 2023 63.71 64.14 62.57 63.54 6,706,236 +0.08(+0.13%)
Jun 02, 2023 62.50 63.99 61.27 63.46 10,660,119 +1.96(+3.19%)
Jun 01, 2023 59.68 62.41 59.04 61.50 8,761,112 +1.11(+1.84%)
May 31, 2023 58.41 61.20 58.36 60.39 15,270,904 +1.55(+2.63%)
May 30, 2023 59.76 60.08 57.78 58.84 9,712,740 -0.16(-0.27%)
May 26, 2023 59.50 60.40 58.97 59.00 10,088,447 -0.30(-0.51%)
May 25, 2023 62.02 62.17 59.01 59.30 8,922,936 -2.56(-4.14%)
May 24, 2023 60.60 62.02 59.96 61.86 8,879,918 +0.30(+0.49%)
May 23, 2023 60.33 62.55 59.82 61.56 12,677,586 +0.94(+1.55%)
May 22, 2023 58.00 61.32 57.54 60.62 11,136,408 +1.97(+3.36%)
May 19, 2023 59.47 59.60 58.15 58.65 6,615,231 -0.87(-1.46%)
May 18, 2023 57.94 60.13 57.52 59.52 9,846,100 +1.76(+3.05%)
May 17, 2023 56.07 57.83 55.46 57.76 9,156,719 +2.22(+4.00%)
May 16, 2023 55.74 56.59 55.05 55.54 8,382,158 -1.33(-2.34%)
May 15, 2023 55.30 57.12 55.05 56.87 9,418,343 +1.31(+2.36%)
May 12, 2023 57.30 57.30 55.11 55.56 11,808,011 -1.75(-3.05%)
May 11, 2023 56.65 58.00 55.70 57.31 11,812,623 -0.22(-0.38%)
May 10, 2023 59.97 60.00 57.15 57.53 12,514,025 -1.79(-3.02%)
May 09, 2023 58.41 59.72 57.89 59.32 8,378,844 +0.52(+0.88%)
May 08, 2023 59.27 59.77 57.77 58.80 13,616,552 -0.45(-0.76%)
May 05, 2023 60.64 62.07 58.80 59.25 25,485,628 -1.18(-1.95%)
May 04, 2023 59.22 61.38 59.21 60.43 15,973,028 +1.11(+1.87%)
May 03, 2023 57.98 60.82 57.42 59.32 14,792,996 +1.56(+2.70%)
May 02, 2023 59.61 59.90 57.63 57.76 10,428,957 -2.46(-4.09%)
May 01, 2023 60.69 61.75 59.75 60.22 9,290,913 -0.57(-0.94%)
Apr 28, 2023 59.83 61.03 58.97 60.79 11,847,919 +0.21(+0.35%)
Apr 27, 2023 61.18 61.41 58.91 60.58 14,355,489 +0.01(+0.02%)
Apr 26, 2023 61.21 61.80 60.01 60.57 9,354,270 -0.43(-0.70%)
Apr 25, 2023 63.92 64.36 60.97 61.00 10,407,778 -3.50(-5.43%)
Apr 24, 2023 63.70 64.75 63.05 64.50 8,459,470 +1.02(+1.61%)
Apr 21, 2023 62.18 63.57 62.02 63.48 10,855,254 +1.12(+1.80%)
Apr 20, 2023 61.72 62.91 61.54 62.36 9,366,081 -0.51(-0.81%)
Apr 19, 2023 63.00 63.51 61.43 62.87 13,766,322 -1.03(-1.61%)
Apr 18, 2023 64.80 65.15 63.84 63.90 9,484,305 -0.29(-0.45%)
Apr 17, 2023 63.82 64.36 63.11 64.19 10,825,905 +0.15(+0.23%)
Apr 14, 2023 64.30 65.47 63.69 64.04 12,061,511 -0.52(-0.81%)
Apr 13, 2023 63.29 65.62 63.20 64.56 12,868,222 +1.82(+2.90%)
Apr 12, 2023 67.28 67.62 62.60 62.74 15,711,501 -3.68(-5.54%)
Apr 11, 2023 67.05 67.89 65.76 66.42 11,465,635 +0.06(+0.09%)
Apr 10, 2023 66.33 66.80 65.47 66.36 11,584,023 -1.74(-2.56%)
Apr 06, 2023 66.80 69.03 66.16 68.10 11,359,971 +0.44(+0.65%)
Apr 05, 2023 67.21 68.24 66.62 67.66 11,582,270 -1.18(-1.71%)
Apr 04, 2023 68.26 69.74 67.67 68.84 15,223,579 +1.01(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.