Canada markets closed

Block, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.15-0.21 (-0.34%)
At close: 04:00PM EDT
62.15 0.00 (0.00%)
After hours: 07:11PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202461.8162.3361.3762.1562.154,900,502
Jun 13, 202465.0765.8562.2162.3662.367,080,200
Jun 12, 202466.0067.2064.3064.6364.637,049,800
Jun 11, 202464.0064.5062.9464.1664.165,250,600
Jun 10, 202464.2764.9463.5264.3464.349,067,100
Jun 07, 202465.9066.5765.0865.1065.106,602,300
Jun 06, 202464.8066.9664.6466.4066.409,206,600
Jun 05, 202465.2265.6263.8964.8064.807,811,800
Jun 04, 202464.0865.3263.8864.2564.258,256,800
Jun 03, 202464.1064.7863.7064.3064.306,473,100
May 31, 202464.8765.2062.4664.0864.0810,928,700
May 30, 202465.5166.2364.6065.0265.026,194,300
May 29, 202464.9866.1964.2565.5665.567,605,600
May 28, 202466.4766.7664.8366.0866.087,708,500
May 24, 202466.7367.1365.8266.3466.346,854,800
May 23, 202467.8068.1265.7766.6266.626,723,700
May 22, 202470.8671.0067.0167.3467.3412,737,500
May 21, 202473.0073.3070.5071.5171.519,187,500
May 20, 202472.4173.6571.6173.5473.546,162,200
May 17, 202471.8273.4371.2772.2672.265,967,000
May 16, 202471.2472.1870.8771.7571.756,911,900
May 15, 202472.4273.7071.3671.5271.525,369,500
May 14, 202470.2071.9870.2071.2071.205,988,400
May 13, 202471.8472.2569.5769.7469.747,261,500
May 10, 202473.6674.0070.7271.3171.315,714,200
May 09, 202471.4473.3170.7273.2073.204,862,400
May 08, 202470.5972.0570.5471.1471.145,927,600
May 07, 202473.1173.6071.4071.6071.606,609,800
May 06, 202470.2473.5570.1173.5373.5311,675,500
May 03, 202476.4976.5068.9869.4769.4728,948,300
May 02, 202468.4070.5567.1770.3070.3017,693,800
May 01, 202467.9169.5065.6966.8466.8422,145,700
Apr 30, 202475.0175.2372.6173.0073.006,864,800
Apr 29, 202474.5876.3074.2875.3175.316,122,200
Apr 26, 202474.0075.8973.5674.4874.484,649,200
Apr 25, 202471.5073.3071.0372.7972.795,296,500
Apr 24, 202475.5776.1573.5274.0374.035,831,400
Apr 23, 202471.8775.2871.6675.2175.219,937,300
Apr 22, 202471.1972.3669.8171.6071.606,090,200
Apr 19, 202470.9172.5469.8170.4270.427,055,400
Apr 18, 202473.5074.0971.6572.0672.066,556,700
Apr 17, 202473.5774.5371.8973.5173.515,921,800
Apr 16, 202472.3774.1972.1273.1473.145,643,600
Apr 15, 202477.5478.0073.4073.5073.507,972,300
Apr 12, 202478.8579.0076.0176.9976.996,167,500
Apr 11, 202479.4080.1077.6380.0680.064,242,800
Apr 10, 202477.7079.1077.3678.5178.514,959,400
Apr 09, 202478.3080.0077.9979.9879.985,477,600
Apr 08, 202477.9478.7477.5078.3578.354,708,500
Apr 05, 202472.9077.3372.7777.1777.178,937,000
Apr 04, 202479.0080.5674.6774.7374.7314,148,400
Apr 03, 202478.4180.3177.8179.6579.655,126,300
Apr 02, 202479.5779.6977.1879.2179.217,585,300
Apr 01, 202484.9284.9281.0481.4681.467,400,100
Mar 28, 202483.7984.9283.2084.5884.585,816,800
Mar 27, 202484.9485.6782.2483.1883.185,742,300
Mar 26, 202483.6585.8083.5083.8083.808,171,700
Mar 25, 202480.6183.5480.5882.6282.626,631,900
Mar 22, 202483.0284.0580.7580.7780.776,357,100
Mar 21, 202482.4185.0082.3484.0584.0510,383,700
Mar 20, 202478.7181.8278.2181.4681.466,652,600
Mar 19, 202479.7480.4678.0079.3279.326,112,500
Mar 18, 202480.3181.5379.3180.8680.866,175,200
Mar 15, 202480.5682.0979.9480.1780.178,455,600
Mar 14, 202485.7486.1780.1681.2481.2411,603,600
Mar 13, 202481.3487.5281.2085.7285.7215,124,900
Mar 12, 202482.9683.0279.2981.7181.718,477,100
Mar 11, 202481.5083.8380.8481.5381.5310,344,800
Mar 08, 202477.9581.8577.5080.7480.7412,861,900
Mar 07, 202476.8277.7975.6777.2277.226,906,600
Mar 06, 202475.6777.1475.1975.5375.537,376,800
Mar 05, 202476.1076.5573.7774.4374.437,204,400
Mar 04, 202479.4279.6776.8977.0077.008,523,300
Mar 01, 202479.7980.6378.1179.2579.259,355,200
Feb 29, 202479.5080.9678.5479.4779.4712,228,200
Feb 28, 202477.0179.9376.7078.4278.4212,752,700
Feb 27, 202475.9577.9675.3477.7177.7114,699,200
Feb 26, 202477.5277.7874.5674.6674.6623,003,200
Feb 23, 202479.8183.2978.4778.9278.9253,427,600
Feb 22, 202465.7868.4465.6567.9667.9623,963,900
Feb 21, 202464.4365.0063.6364.4764.478,838,800
Feb 20, 202465.5866.5864.8365.7365.7310,182,100
Feb 16, 202467.2067.9865.5665.6465.6412,629,000
Feb 15, 202468.2870.1068.0669.4869.489,393,600
Feb 14, 202466.0867.7565.8867.4167.418,346,400
Feb 13, 202465.8266.6664.3864.9864.9811,784,100
Feb 12, 202467.0269.5967.0268.8468.849,112,800
Feb 09, 202469.2369.9066.6766.8866.8811,405,000
Feb 08, 202467.9169.4266.8668.8368.838,515,900
Feb 07, 202467.0968.8465.5868.3168.317,908,100
Feb 06, 202466.2568.8666.2067.0067.0010,734,700
Feb 05, 202467.0067.2365.4565.8565.856,646,400
Feb 02, 202466.4268.4365.2967.8867.889,372,100
Feb 01, 202466.0567.3464.9766.6766.679,050,600
Jan 31, 202467.6868.3764.8265.0165.0110,919,000
Jan 30, 202470.3571.4167.8068.2268.2213,270,600
Jan 29, 202465.1269.0764.9568.9868.9813,236,200
Jan 26, 202462.0065.5761.9464.9764.9711,500,900
Jan 25, 202463.1763.3061.8362.7162.7110,939,200
Jan 24, 202467.0967.3062.5562.5762.5712,081,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...