Canada markets closed

Block, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.00+3.11 (+4.79%)
At close: 04:00PM EST
67.71 -0.29 (-0.43%)
After hours: 07:59PM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202365.7969.9565.7968.0068.0020,136,000
Dec 05, 202364.3264.9463.3864.8964.898,606,200
Dec 04, 202365.0065.3364.1965.0065.008,865,200
Dec 01, 202363.5065.1763.3965.0465.0411,939,200
Nov 30, 202364.0964.2062.6863.4363.439,036,600
Nov 29, 202363.5865.1163.5863.7363.7313,983,700
Nov 28, 202360.5064.0060.3963.3463.3415,851,200
Nov 27, 202359.1160.7859.0060.3160.3110,451,600
Nov 24, 202358.9760.0458.6859.6559.655,162,600
Nov 22, 202359.1359.7358.3459.0259.027,702,100
Nov 21, 202358.6759.3358.0658.6758.678,125,100
Nov 20, 202357.9259.5357.4859.2759.2710,463,400
Nov 17, 202356.4458.4056.4058.1958.1912,031,000
Nov 16, 202356.0256.4555.4956.2856.289,462,600
Nov 15, 202355.5257.2755.4556.3056.3014,683,100
Nov 14, 202353.9655.3353.8255.1055.1015,519,200
Nov 13, 202350.9552.2150.8652.0252.029,727,500
Nov 10, 202350.9951.7050.8751.5051.509,510,200
Nov 09, 202352.7953.3550.9851.0551.0516,380,500
Nov 08, 202350.9653.0550.6352.2752.2719,517,500
Nov 07, 202349.7151.6349.7151.0551.0522,098,700
Nov 06, 202349.1949.9248.1549.5249.5222,090,200
Nov 03, 202350.8052.1348.4048.6848.6849,363,300
Nov 02, 202343.7144.1042.7843.9843.9830,573,900
Nov 01, 202339.9541.1039.3440.9640.9611,957,100
Oct 31, 202339.4840.3838.8840.2540.259,734,500
Oct 30, 202340.3740.8638.8539.2239.2215,531,800
Oct 27, 202340.3640.5238.9140.0240.0219,872,600
Oct 26, 202341.6642.8941.5441.6841.6811,861,500
Oct 25, 202343.5643.6541.3041.7241.7220,833,400
Oct 24, 202344.7846.1544.7145.3545.3511,482,200
Oct 23, 202343.5844.5642.8143.9043.909,641,600
Oct 20, 202344.5144.5643.7043.9843.989,975,600
Oct 19, 202344.3845.5743.9644.1744.1710,885,100
Oct 18, 202345.2845.8844.5544.5844.588,206,400
Oct 17, 202344.1846.3844.0945.9045.9011,581,300
Oct 16, 202343.8444.9543.6044.7644.769,192,200
Oct 13, 202344.6344.8743.1443.1743.1713,495,900
Oct 12, 202347.0547.2245.1245.4545.4513,843,000
Oct 11, 202346.3447.5346.0246.6946.6915,563,000
Oct 10, 202344.3046.5444.3046.0046.0015,783,400
Oct 09, 202343.1243.8142.8943.7143.717,787,600
Oct 06, 202342.1544.0542.1543.8343.8313,235,200
Oct 05, 202341.5142.8140.7742.6442.6415,916,700
Oct 04, 202342.0042.2241.2441.9041.9011,048,000
Oct 03, 202342.5743.2941.4941.9041.9011,399,900
Oct 02, 202344.3244.7242.9843.1943.1910,433,200
Sept 29, 202345.2145.6344.2144.2644.2611,939,600
Sept 28, 202344.0344.5642.7744.3544.3516,585,100
Sept 27, 202345.2645.3643.7544.1444.1411,656,100
Sept 26, 202344.9445.7444.5644.8144.8110,168,200
Sept 25, 202344.6245.7444.3345.5945.598,841,300
Sept 22, 202345.8946.1844.6044.7144.7111,866,500
Sept 21, 202346.5146.9345.2745.6245.6219,485,700
Sept 20, 202349.9950.0647.5247.5747.5715,313,500
Sept 19, 202349.9450.6349.3749.8049.8017,971,800
Sept 18, 202352.8152.8151.2451.2551.2511,564,000
Sept 15, 202353.6854.0852.2652.8352.8311,826,900
Sept 14, 202354.6154.7353.5753.8553.858,090,000
Sept 13, 202354.0854.5853.6154.1554.155,735,300
Sept 12, 202353.7855.7353.6554.3354.3310,233,100
Sept 11, 202353.9655.2053.2753.9453.9410,420,000
Sept 08, 202356.0056.0052.7853.0853.0820,691,100
Sept 07, 202356.2256.5055.1456.0456.049,075,800
Sept 06, 202357.6859.7257.4957.6457.6410,491,600
Sept 05, 202358.1659.1957.7858.7458.745,987,000
Sept 01, 202358.3959.0457.8558.1758.175,737,100
Aug 31, 202357.8058.5057.1757.6557.657,392,900
Aug 30, 202357.3358.2156.9857.7257.726,813,200
Aug 29, 202355.5757.9055.4657.7657.767,329,800
Aug 28, 202356.0156.4555.2655.8755.875,333,600
Aug 25, 202355.4056.6354.9755.8655.867,741,000
Aug 24, 202357.5757.5755.3155.6355.637,952,700
Aug 23, 202356.3057.4055.9057.2257.2212,207,300
Aug 22, 202357.8158.0055.6356.0756.0710,503,800
Aug 21, 202356.8457.5655.9957.5657.569,422,900
Aug 18, 202355.0357.2754.7256.8856.889,827,600
Aug 17, 202357.0757.5256.0856.1056.1010,195,200
Aug 16, 202358.1458.9557.4457.4957.498,309,200
Aug 15, 202360.0960.3658.1358.3658.369,501,100
Aug 14, 202360.0660.4959.6460.1560.157,408,100
Aug 11, 202361.6062.3660.5360.5760.577,733,100
Aug 10, 202363.0664.2661.8162.2462.248,642,500
Aug 09, 202363.6364.5562.4162.7162.7112,169,200
Aug 08, 202362.8063.5862.3262.3862.3811,439,300
Aug 07, 202364.1665.1563.2864.0164.0116,331,200
Aug 04, 202367.6870.4063.2063.5263.5233,447,600
Aug 03, 202373.3673.8871.5173.5573.5513,742,600
Aug 02, 202377.1477.1473.8774.4974.4910,439,800
Aug 01, 202379.8879.9077.7878.7678.766,731,500
Jul 31, 202379.3881.4779.1680.5380.537,815,000
Jul 28, 202378.3278.9877.3578.3678.366,225,700
Jul 27, 202378.8379.4475.4075.7775.775,911,900
Jul 26, 202376.1677.8575.7677.4177.414,235,200
Jul 25, 202377.5878.2576.7976.8776.873,362,600
Jul 24, 202375.8677.2674.3677.1477.145,016,000
Jul 21, 202376.8877.6175.0876.1276.125,255,700
Jul 20, 202377.2277.9575.6676.1776.177,231,300
Jul 19, 202379.1580.6078.1178.1978.198,320,700
Jul 18, 202378.0779.2177.5779.0379.036,736,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...