Singapore markets closed

Block, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.34-0.28 (-0.42%)
At close: 04:00PM EDT
66.26 -0.08 (-0.12%)
After hours: 08:00PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202466.7367.1365.8266.3466.346,854,800
23 May 202467.8068.1265.7766.6266.626,723,700
22 May 202470.8671.0067.0167.3467.3412,737,500
21 May 202473.0073.3070.5071.5171.519,187,500
20 May 202472.4173.6571.6173.5473.546,162,200
17 May 202471.8273.4371.2772.2672.265,967,000
16 May 202471.2472.1870.8771.7571.756,911,900
15 May 202472.4273.7071.3671.5271.525,369,500
14 May 202470.2071.9870.2071.2071.205,988,400
13 May 202471.8472.2569.5769.7469.747,261,500
10 May 202473.6674.0070.7271.3171.315,714,200
09 May 202471.4473.3170.7273.2073.204,862,400
08 May 202470.5972.0570.5471.1471.145,927,600
07 May 202473.1173.6071.4071.6071.606,609,800
06 May 202470.2473.5570.1173.5373.5311,675,500
03 May 202476.4976.5068.9869.4769.4728,948,300
02 May 202468.4070.5567.1770.3070.3017,693,800
01 May 202467.9169.5065.6966.8466.8422,145,700
30 Apr 202475.0175.2372.6173.0073.006,864,800
29 Apr 202474.5876.3074.2875.3175.316,122,200
26 Apr 202474.0075.8973.5674.4874.484,649,200
25 Apr 202471.5073.3071.0372.7972.795,296,500
24 Apr 202475.5776.1573.5274.0374.035,831,400
23 Apr 202471.8775.2871.6675.2175.219,937,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...