Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202365.0065.3364.1965.0065.008,859,900
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
28 Nov 202360.5064.0060.3963.3463.3415,851,200
27 Nov 202359.1160.7859.0060.3160.3110,451,600
24 Nov 202358.9760.0458.6859.6559.655,162,600
22 Nov 202359.1359.7358.3459.0259.027,702,100
21 Nov 202358.6759.3358.0658.6758.678,125,100
20 Nov 202357.9259.5357.4859.2759.2710,463,400
17 Nov 202356.4458.4056.4058.1958.1912,031,000
16 Nov 202356.0256.4555.4956.2856.289,462,600
15 Nov 202355.5257.2755.4556.3056.3014,683,100
14 Nov 202353.9655.3353.8255.1055.1015,519,200
13 Nov 202350.9552.2150.8652.0252.029,727,500
10 Nov 202350.9951.7050.8751.5051.509,510,200
09 Nov 202352.7953.3550.9851.0551.0516,380,500
08 Nov 202350.9653.0550.6352.2752.2719,517,500
07 Nov 202349.7151.6349.7151.0551.0522,098,700
06 Nov 202349.1949.9248.1549.5249.5222,090,200
03 Nov 202350.8052.1348.4048.6848.6849,363,300
02 Nov 202343.7144.1042.7843.9843.9830,573,900
01 Nov 202339.9541.1039.3440.9640.9611,957,100
31 Oct 202339.4840.3838.8840.2540.259,734,500
30 Oct 202340.3740.8638.8539.2239.2215,531,800
27 Oct 202340.3640.5238.9140.0240.0219,872,600
26 Oct 202341.6642.8941.5441.6841.6811,861,500
25 Oct 202343.5643.6541.3041.7241.7220,833,400
24 Oct 202344.7846.1544.7145.3545.3511,482,200
23 Oct 202343.5844.5642.8143.9043.909,641,600
20 Oct 202344.5144.5643.7043.9843.989,975,600
19 Oct 202344.3845.5743.9644.1744.1710,885,100
18 Oct 202345.2845.8844.5544.5844.588,206,400
17 Oct 202344.1846.3844.0945.9045.9011,581,300
16 Oct 202343.8444.9543.6044.7644.769,192,200
13 Oct 202344.6344.8743.1443.1743.1713,495,900
12 Oct 202347.0547.2245.1245.4545.4513,843,000
11 Oct 202346.3447.5346.0246.6946.6915,563,000
10 Oct 202344.3046.5444.3046.0046.0015,783,400
09 Oct 202343.1243.8142.8943.7143.717,787,600
06 Oct 202342.1544.0542.1543.8343.8313,235,200
05 Oct 202341.5142.8140.7742.6442.6415,916,700
04 Oct 202342.0042.2241.2441.9041.9011,048,000
03 Oct 202342.5743.2941.4941.9041.9011,399,900
02 Oct 202344.3244.7242.9843.1943.1910,433,200
29 Sept 202345.2145.6344.2144.2644.2611,939,600
28 Sept 202344.0344.5642.7744.3544.3516,585,100
27 Sept 202345.2645.3643.7544.1444.1411,656,100
26 Sept 202344.9445.7444.5644.8144.8110,168,200
25 Sept 202344.6245.7444.3345.5945.598,841,300
22 Sept 202345.8946.1844.6044.7144.7111,866,500
21 Sept 202346.5146.9345.2745.6245.6219,485,700
20 Sept 202349.9950.0647.5247.5747.5715,313,500
19 Sept 202349.9450.6349.3749.8049.8017,971,800
18 Sept 202352.8152.8151.2451.2551.2511,564,000
15 Sept 202353.6854.0852.2652.8352.8311,826,900
14 Sept 202354.6154.7353.5753.8553.858,090,000
13 Sept 202354.0854.5853.6154.1554.155,735,300
12 Sept 202353.7855.7353.6554.3354.3310,233,100
11 Sept 202353.9655.2053.2753.9453.9410,420,000
08 Sept 202356.0056.0052.7853.0853.0820,691,100
07 Sept 202356.2256.5055.1456.0456.049,075,800
06 Sept 202357.6859.7257.4957.6457.6410,491,600
05 Sept 202358.1659.1957.7858.7458.745,987,000
01 Sept 202358.3959.0457.8558.1758.175,737,100
31 Aug 202357.8058.5057.1757.6557.657,392,900
30 Aug 202357.3358.2156.9857.7257.726,813,200
29 Aug 202355.5757.9055.4657.7657.767,329,800
28 Aug 202356.0156.4555.2655.8755.875,333,600
25 Aug 202355.4056.6354.9755.8655.867,741,000
24 Aug 202357.5757.5755.3155.6355.637,952,700
23 Aug 202356.3057.4055.9057.2257.2212,207,300
22 Aug 202357.8158.0055.6356.0756.0710,503,800
21 Aug 202356.8457.5655.9957.5657.569,422,900
18 Aug 202355.0357.2754.7256.8856.889,827,600
17 Aug 202357.0757.5256.0856.1056.1010,195,200
16 Aug 202358.1458.9557.4457.4957.498,309,200
15 Aug 202360.0960.3658.1358.3658.369,501,100
14 Aug 202360.0660.4959.6460.1560.157,408,100
11 Aug 202361.6062.3660.5360.5760.577,733,100
10 Aug 202363.0664.2661.8162.2462.248,642,500
09 Aug 202363.6364.5562.4162.7162.7112,169,200
08 Aug 202362.8063.5862.3262.3862.3811,439,300
07 Aug 202364.1665.1563.2864.0164.0116,331,200
04 Aug 202367.6870.4063.2063.5263.5233,447,600
03 Aug 202373.3673.8871.5173.5573.5513,742,600
02 Aug 202377.1477.1473.8774.4974.4910,439,800
01 Aug 202379.8879.9077.7878.7678.766,731,500
31 Jul 202379.3881.4779.1680.5380.537,815,000
28 Jul 202378.3278.9877.3578.3678.366,225,700
27 Jul 202378.8379.4475.4075.7775.775,911,900
26 Jul 202376.1677.8575.7677.4177.414,235,200
25 Jul 202377.5878.2576.7976.8776.873,362,600
24 Jul 202375.8677.2674.3677.1477.145,016,000
21 Jul 202376.8877.6175.0876.1276.125,255,700
20 Jul 202377.2277.9575.6676.1776.177,231,300
19 Jul 202379.1580.6078.1178.1978.198,320,700
18 Jul 202378.0779.2177.5779.0379.036,736,800
17 Jul 202375.3178.8074.3178.0678.0610,001,900
14 Jul 202376.3277.1174.8475.4675.469,338,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...