Singapore markets open in 21 minutes

Block, Inc. (SQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.21+3.61 (+5.04%)
At close: 04:00PM EDT
75.65 +0.44 (+0.59%)
After hours: 07:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202471.8775.2771.6675.2175.216,648,078
22 Apr 202471.1972.3669.8171.6071.606,090,200
19 Apr 202470.9172.5469.8170.4270.427,055,400
18 Apr 202473.5074.0971.6572.0672.066,556,700
17 Apr 202473.5774.5371.8973.5173.515,921,800
16 Apr 202472.3774.1972.1273.1473.145,643,600
15 Apr 202477.5478.0073.4073.5073.507,972,300
12 Apr 202478.8579.0076.0176.9976.996,167,500
11 Apr 202479.4080.1077.6380.0680.064,242,800
10 Apr 202477.7079.1077.3678.5178.514,959,400
09 Apr 202478.3080.0077.9979.9879.985,477,600
08 Apr 202477.9478.7477.5078.3578.354,708,500
05 Apr 202472.9077.3372.7777.1777.178,937,000
04 Apr 202479.0080.5674.6774.7374.7314,148,400
03 Apr 202478.4180.3177.8179.6579.655,126,300
02 Apr 202479.5779.6977.1879.2179.217,585,300
01 Apr 202484.9284.9281.0481.4681.467,400,100
28 Mar 202483.7984.9283.2084.5884.585,816,800
27 Mar 202484.9485.6782.2483.1883.185,742,300
26 Mar 202483.6585.8083.5083.8083.808,171,700
25 Mar 202480.6183.5480.5882.6282.626,631,900
22 Mar 202483.0284.0580.7580.7780.776,357,100
21 Mar 202482.4185.0082.3484.0584.0510,383,700
20 Mar 202478.7181.8278.2181.4681.466,652,600
19 Mar 202479.7480.4678.0079.3279.326,112,500
18 Mar 202480.3181.5379.3180.8680.866,175,200
15 Mar 202480.5682.0979.9480.1780.178,455,600
14 Mar 202485.7486.1780.1681.2481.2411,603,600
13 Mar 202481.3487.5281.2085.7285.7215,124,900
12 Mar 202482.9683.0279.2981.7181.718,477,100
11 Mar 202481.5083.8380.8481.5381.5310,344,800
08 Mar 202477.9581.8577.5080.7480.7412,861,900
07 Mar 202476.8277.7975.6777.2277.226,906,600
06 Mar 202475.6777.1475.1975.5375.537,376,800
05 Mar 202476.1076.5573.7774.4374.437,204,400
04 Mar 202479.4279.6776.8977.0077.008,523,300
01 Mar 202479.7980.6378.1179.2579.259,355,200
29 Feb 202479.5080.9678.5479.4779.4712,228,200
28 Feb 202477.0179.9376.7078.4278.4212,752,700
27 Feb 202475.9577.9675.3477.7177.7114,699,200
26 Feb 202477.5277.7874.5674.6674.6623,003,200
23 Feb 202479.8183.2978.4778.9278.9253,427,600
22 Feb 202465.7868.4465.6567.9667.9623,963,900
21 Feb 202464.4365.0063.6364.4764.478,838,800
20 Feb 202465.5866.5864.8365.7365.7310,182,100
16 Feb 202467.2067.9865.5665.6465.6412,629,000
15 Feb 202468.2870.1068.0669.4869.489,393,600
14 Feb 202466.0867.7565.8867.4167.418,346,400
13 Feb 202465.8266.6664.3864.9864.9811,784,100
12 Feb 202467.0269.5967.0268.8468.849,112,800
09 Feb 202469.2369.9066.6766.8866.8811,405,000
08 Feb 202467.9169.4266.8668.8368.838,515,900
07 Feb 202467.0968.8465.5868.3168.317,908,100
06 Feb 202466.2568.8666.2067.0067.0010,734,700
05 Feb 202467.0067.2365.4565.8565.856,646,400
02 Feb 202466.4268.4365.2967.8867.889,372,100
01 Feb 202466.0567.3464.9766.6766.679,050,600
31 Jan 202467.6868.3764.8265.0165.0110,919,000
30 Jan 202470.3571.4167.8068.2268.2213,270,600
29 Jan 202465.1269.0764.9568.9868.9813,236,200
26 Jan 202462.0065.5761.9464.9764.9711,500,900
25 Jan 202463.1763.3061.8362.7162.7110,939,200
24 Jan 202467.0967.3062.5562.5762.5712,081,200
23 Jan 202467.2567.6965.6866.2066.207,247,500
22 Jan 202467.1369.3666.2666.6966.6910,438,400
19 Jan 202464.7666.0663.7565.8565.858,632,800
18 Jan 202464.5165.2363.4364.4764.478,226,600
17 Jan 202463.7263.9762.0763.9063.909,588,300
16 Jan 202465.4865.9864.2065.1665.169,984,100
12 Jan 202468.0068.6766.4366.4866.486,602,300
11 Jan 202468.6168.8066.1167.8767.877,617,700
10 Jan 202469.9569.9567.4867.9067.908,705,700
09 Jan 202468.7670.6468.7669.5369.538,077,100
08 Jan 202467.6869.3467.3669.3169.319,210,800
05 Jan 202467.5368.5766.6066.9666.9611,138,800
04 Jan 202468.0069.0766.8668.1568.1510,021,000
03 Jan 202469.0070.6068.1468.6368.6315,374,100
02 Jan 202475.5075.9071.4772.2272.2215,249,500
29 Dec 202379.3279.7776.8677.3577.358,232,300
28 Dec 202379.7780.2979.2179.5179.516,830,500
27 Dec 202378.0079.7377.9679.6079.607,418,800
26 Dec 202377.3078.6477.3078.1878.186,135,500
22 Dec 202377.0877.5576.2577.1477.147,041,400
21 Dec 202377.1777.8575.8376.9076.908,829,400
20 Dec 202377.0379.1076.0076.1176.1112,378,200
19 Dec 202374.6077.7674.6077.3177.3111,958,300
18 Dec 202374.0074.8773.4073.8873.887,546,000
15 Dec 202374.8375.4973.6674.2174.2111,125,600
14 Dec 202371.8075.4471.7874.7674.7620,563,600
13 Dec 202369.7370.5466.7370.0670.0616,628,000
12 Dec 202369.2169.5768.3369.5769.576,414,700
11 Dec 202368.9370.2668.2468.5668.568,109,700
08 Dec 202367.8570.6767.6069.1769.1711,477,300
07 Dec 202367.0368.8866.8868.4768.4712,668,300
06 Dec 202365.7969.9565.7968.0068.0020,160,600
05 Dec 202364.3264.9463.3864.8964.898,606,200
04 Dec 202365.0065.3364.1965.0065.008,865,200
01 Dec 202363.5065.1763.3965.0465.0411,939,200
30 Nov 202364.0964.2062.6863.4363.439,036,600
29 Nov 202363.5865.1163.5863.7363.7313,983,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...