Yahoo

Mail

Singapore markets closed

Straits Times Index
3,077.16
-6.92(-0.22%)
S&P 500
4,569.78
-24.85(-0.54%)
Dow
36,204.44
-41.06(-0.11%)
Nasdaq
14,185.49
-119.54(-0.84%)
Bitcoin USD
41,753.56
+241.92(+0.58%)
CMC Crypto 200
856.79
-1.92(-0.22%)

Block, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

65.00

-0.04

(-0.06%)

At close: 04:00PM EST

64.55

-0.45

(-0.69%)

Pre-market:

07:11AM EST

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	65.00	65.33	64.19	65.00	65.00	8,859,900
01 Dec 2023	63.50	65.17	63.39	65.04	65.04	11,939,200
30 Nov 2023	64.09	64.20	62.68	63.43	63.43	9,036,600
29 Nov 2023	63.58	65.11	63.58	63.73	63.73	13,983,700
28 Nov 2023	60.50	64.00	60.39	63.34	63.34	15,851,200
27 Nov 2023	59.11	60.78	59.00	60.31	60.31	10,451,600
24 Nov 2023	58.97	60.04	58.68	59.65	59.65	5,162,600
22 Nov 2023	59.13	59.73	58.34	59.02	59.02	7,702,100
21 Nov 2023	58.67	59.33	58.06	58.67	58.67	8,125,100
20 Nov 2023	57.92	59.53	57.48	59.27	59.27	10,463,400
17 Nov 2023	56.44	58.40	56.40	58.19	58.19	12,031,000
16 Nov 2023	56.02	56.45	55.49	56.28	56.28	9,462,600
15 Nov 2023	55.52	57.27	55.45	56.30	56.30	14,683,100
14 Nov 2023	53.96	55.33	53.82	55.10	55.10	15,519,200
13 Nov 2023	50.95	52.21	50.86	52.02	52.02	9,727,500
10 Nov 2023	50.99	51.70	50.87	51.50	51.50	9,510,200
09 Nov 2023	52.79	53.35	50.98	51.05	51.05	16,380,500
08 Nov 2023	50.96	53.05	50.63	52.27	52.27	19,517,500
07 Nov 2023	49.71	51.63	49.71	51.05	51.05	22,098,700
06 Nov 2023	49.19	49.92	48.15	49.52	49.52	22,090,200
03 Nov 2023	50.80	52.13	48.40	48.68	48.68	49,363,300
02 Nov 2023	43.71	44.10	42.78	43.98	43.98	30,573,900
01 Nov 2023	39.95	41.10	39.34	40.96	40.96	11,957,100
31 Oct 2023	39.48	40.38	38.88	40.25	40.25	9,734,500
30 Oct 2023	40.37	40.86	38.85	39.22	39.22	15,531,800
27 Oct 2023	40.36	40.52	38.91	40.02	40.02	19,872,600
26 Oct 2023	41.66	42.89	41.54	41.68	41.68	11,861,500
25 Oct 2023	43.56	43.65	41.30	41.72	41.72	20,833,400
24 Oct 2023	44.78	46.15	44.71	45.35	45.35	11,482,200
23 Oct 2023	43.58	44.56	42.81	43.90	43.90	9,641,600
20 Oct 2023	44.51	44.56	43.70	43.98	43.98	9,975,600
19 Oct 2023	44.38	45.57	43.96	44.17	44.17	10,885,100
18 Oct 2023	45.28	45.88	44.55	44.58	44.58	8,206,400
17 Oct 2023	44.18	46.38	44.09	45.90	45.90	11,581,300
16 Oct 2023	43.84	44.95	43.60	44.76	44.76	9,192,200
13 Oct 2023	44.63	44.87	43.14	43.17	43.17	13,495,900
12 Oct 2023	47.05	47.22	45.12	45.45	45.45	13,843,000
11 Oct 2023	46.34	47.53	46.02	46.69	46.69	15,563,000
10 Oct 2023	44.30	46.54	44.30	46.00	46.00	15,783,400
09 Oct 2023	43.12	43.81	42.89	43.71	43.71	7,787,600
06 Oct 2023	42.15	44.05	42.15	43.83	43.83	13,235,200
05 Oct 2023	41.51	42.81	40.77	42.64	42.64	15,916,700
04 Oct 2023	42.00	42.22	41.24	41.90	41.90	11,048,000
03 Oct 2023	42.57	43.29	41.49	41.90	41.90	11,399,900
02 Oct 2023	44.32	44.72	42.98	43.19	43.19	10,433,200
29 Sept 2023	45.21	45.63	44.21	44.26	44.26	11,939,600
28 Sept 2023	44.03	44.56	42.77	44.35	44.35	16,585,100
27 Sept 2023	45.26	45.36	43.75	44.14	44.14	11,656,100
26 Sept 2023	44.94	45.74	44.56	44.81	44.81	10,168,200
25 Sept 2023	44.62	45.74	44.33	45.59	45.59	8,841,300
22 Sept 2023	45.89	46.18	44.60	44.71	44.71	11,866,500
21 Sept 2023	46.51	46.93	45.27	45.62	45.62	19,485,700
20 Sept 2023	49.99	50.06	47.52	47.57	47.57	15,313,500
19 Sept 2023	49.94	50.63	49.37	49.80	49.80	17,971,800
18 Sept 2023	52.81	52.81	51.24	51.25	51.25	11,564,000
15 Sept 2023	53.68	54.08	52.26	52.83	52.83	11,826,900
14 Sept 2023	54.61	54.73	53.57	53.85	53.85	8,090,000
13 Sept 2023	54.08	54.58	53.61	54.15	54.15	5,735,300
12 Sept 2023	53.78	55.73	53.65	54.33	54.33	10,233,100
11 Sept 2023	53.96	55.20	53.27	53.94	53.94	10,420,000
08 Sept 2023	56.00	56.00	52.78	53.08	53.08	20,691,100
07 Sept 2023	56.22	56.50	55.14	56.04	56.04	9,075,800
06 Sept 2023	57.68	59.72	57.49	57.64	57.64	10,491,600
05 Sept 2023	58.16	59.19	57.78	58.74	58.74	5,987,000
01 Sept 2023	58.39	59.04	57.85	58.17	58.17	5,737,100
31 Aug 2023	57.80	58.50	57.17	57.65	57.65	7,392,900
30 Aug 2023	57.33	58.21	56.98	57.72	57.72	6,813,200
29 Aug 2023	55.57	57.90	55.46	57.76	57.76	7,329,800
28 Aug 2023	56.01	56.45	55.26	55.87	55.87	5,333,600
25 Aug 2023	55.40	56.63	54.97	55.86	55.86	7,741,000
24 Aug 2023	57.57	57.57	55.31	55.63	55.63	7,952,700
23 Aug 2023	56.30	57.40	55.90	57.22	57.22	12,207,300
22 Aug 2023	57.81	58.00	55.63	56.07	56.07	10,503,800
21 Aug 2023	56.84	57.56	55.99	57.56	57.56	9,422,900
18 Aug 2023	55.03	57.27	54.72	56.88	56.88	9,827,600
17 Aug 2023	57.07	57.52	56.08	56.10	56.10	10,195,200
16 Aug 2023	58.14	58.95	57.44	57.49	57.49	8,309,200
15 Aug 2023	60.09	60.36	58.13	58.36	58.36	9,501,100
14 Aug 2023	60.06	60.49	59.64	60.15	60.15	7,408,100
11 Aug 2023	61.60	62.36	60.53	60.57	60.57	7,733,100
10 Aug 2023	63.06	64.26	61.81	62.24	62.24	8,642,500
09 Aug 2023	63.63	64.55	62.41	62.71	62.71	12,169,200
08 Aug 2023	62.80	63.58	62.32	62.38	62.38	11,439,300
07 Aug 2023	64.16	65.15	63.28	64.01	64.01	16,331,200
04 Aug 2023	67.68	70.40	63.20	63.52	63.52	33,447,600
03 Aug 2023	73.36	73.88	71.51	73.55	73.55	13,742,600
02 Aug 2023	77.14	77.14	73.87	74.49	74.49	10,439,800
01 Aug 2023	79.88	79.90	77.78	78.76	78.76	6,731,500
31 Jul 2023	79.38	81.47	79.16	80.53	80.53	7,815,000
28 Jul 2023	78.32	78.98	77.35	78.36	78.36	6,225,700
27 Jul 2023	78.83	79.44	75.40	75.77	75.77	5,911,900
26 Jul 2023	76.16	77.85	75.76	77.41	77.41	4,235,200
25 Jul 2023	77.58	78.25	76.79	76.87	76.87	3,362,600
24 Jul 2023	75.86	77.26	74.36	77.14	77.14	5,016,000
21 Jul 2023	76.88	77.61	75.08	76.12	76.12	5,255,700
20 Jul 2023	77.22	77.95	75.66	76.17	76.17	7,231,300
19 Jul 2023	79.15	80.60	78.11	78.19	78.19	8,320,700
18 Jul 2023	78.07	79.21	77.57	79.03	79.03	6,736,800
17 Jul 2023	75.31	78.80	74.31	78.06	78.06	10,001,900
14 Jul 2023	76.32	77.11	74.84	75.46	75.46	9,338,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,077.16-6.92(-0.22%)

S&P 5004,569.78-24.85(-0.54%)

Dow36,204.44-41.06(-0.11%)

Nasdaq14,185.49-119.54(-0.84%)

Bitcoin USD41,753.56+241.92(+0.58%)

CMC Crypto 200856.79-1.92(-0.22%)

Block, Inc. (SQ)

Straits Times Index
3,077.16
-6.92(-0.22%)

S&P 500
4,569.78
-24.85(-0.54%)

Dow
36,204.44
-41.06(-0.11%)

Nasdaq
14,185.49
-119.54(-0.84%)

Bitcoin USD
41,753.56
+241.92(+0.58%)

CMC Crypto 200
856.79
-1.92(-0.22%)