Australia Markets open in 1 hr 12 mins

Block, Inc. (SQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.64-5.36 (-4.83%)
At close: 04:00PM EST
106.60 +0.96 (+0.91%)
After hours: 04:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022107.84111.12103.73105.64105.6419,897,388
26 Jan 2022119.01121.91110.60111.00111.0015,188,000
25 Jan 2022114.05118.99109.56115.30115.3016,983,700
24 Jan 2022113.50117.46102.00117.30117.3030,492,900
21 Jan 2022125.89127.61117.81118.10118.1014,926,300
20 Jan 2022128.22135.70127.08127.58127.5813,835,500
19 Jan 2022129.01132.74127.25128.14128.1425,601,900
18 Jan 2022130.03137.09128.23130.00130.0014,192,100
14 Jan 2022135.00138.66129.31133.29133.2919,685,400
13 Jan 2022147.47148.35136.10136.95136.9510,133,100
12 Jan 2022150.70152.70145.34145.47145.479,341,600
11 Jan 2022142.19151.50141.84148.43148.4310,880,700
10 Jan 2022139.65144.62133.13144.48144.4815,594,400
07 Jan 2022143.25148.52141.19141.54141.549,420,600
06 Jan 2022140.62148.36138.09144.66144.6616,244,200
05 Jan 2022155.00156.45143.31143.49143.4917,546,200
04 Jan 2022163.50163.89151.02156.33156.3314,768,500
03 Jan 2022162.87165.20159.31164.03164.037,315,700
31 Dec 2021164.00165.33161.39161.51161.516,448,500
30 Dec 2021161.56168.63161.27165.34165.346,656,700
29 Dec 2021164.10164.90158.50161.85161.857,021,900
28 Dec 2021168.50169.24162.88163.67163.676,570,500
27 Dec 2021168.15171.40167.50168.48168.485,468,500
23 Dec 2021166.36168.80164.59167.71167.716,668,600
22 Dec 2021167.08171.84164.76167.38167.387,471,000
21 Dec 2021160.87171.89159.41170.47170.4710,771,000
20 Dec 2021162.99163.57157.57158.30158.309,387,800
17 Dec 2021161.07168.87158.38167.06167.0612,688,300
16 Dec 2021175.26176.91163.85165.88165.8810,913,700
15 Dec 2021169.95174.96162.96173.80173.8011,626,500
14 Dec 2021170.30175.90168.61170.72170.728,982,800
13 Dec 2021179.11181.10171.81175.44175.4410,548,000
10 Dec 2021187.51189.87179.69181.32181.327,947,800
09 Dec 2021191.51194.53185.40186.75186.756,251,300
08 Dec 2021190.00195.28185.80194.78194.788,883,700
07 Dec 2021187.98192.89187.17189.51189.5110,652,900
06 Dec 2021176.87180.17170.75179.72179.7211,654,100
03 Dec 2021192.66192.89174.34181.31181.3119,154,600
02 Dec 2021191.18195.52185.28192.15192.1516,858,600
01 Dec 2021210.19211.61193.93194.50194.5013,324,300
30 Nov 2021214.88217.75206.00208.33208.3310,092,500
29 Nov 2021220.46220.60209.05212.87212.875,575,400
26 Nov 2021211.01215.65209.27212.08212.083,687,200
24 Nov 2021207.31217.09207.31215.65215.656,910,300
23 Nov 2021209.86214.70205.41210.55210.559,829,700
22 Nov 2021222.71224.57205.28211.31211.3115,737,600
19 Nov 2021228.63229.99224.09225.14225.147,442,300
18 Nov 2021234.69237.82228.11230.35230.355,396,100
17 Nov 2021238.85241.50229.69231.85231.855,185,100
16 Nov 2021231.30238.90230.40238.47238.475,690,800
15 Nov 2021229.00238.60228.80233.02233.026,501,800
12 Nov 2021228.20229.76226.51227.30227.305,666,300
11 Nov 2021231.01231.22225.65226.51226.514,699,500
10 Nov 2021230.00234.69225.25227.21227.217,326,800
09 Nov 2021238.40240.90229.72230.78230.787,280,600
08 Nov 2021237.99241.42234.15236.77236.777,458,700
05 Nov 2021247.64255.95237.08237.38237.3815,216,100
04 Nov 2021252.64253.32244.55247.46247.4610,195,300
03 Nov 2021249.40252.82248.23252.48252.484,205,600
02 Nov 2021253.04255.22247.40249.01249.015,465,900
01 Nov 2021255.12255.54251.12255.04255.044,426,600
29 Oct 2021258.16258.75253.98254.50254.504,093,800
28 Oct 2021257.19261.61254.66261.33261.334,912,900
27 Oct 2021261.92262.31252.28253.02253.026,305,700
26 Oct 2021263.03270.16259.06263.39263.397,089,500
25 Oct 2021252.55262.41252.53262.00262.005,747,700
22 Oct 2021259.88262.00251.94253.06253.067,656,200
21 Oct 2021255.54265.65253.60265.08265.087,003,100
20 Oct 2021257.89260.38253.02255.35255.354,695,100
19 Oct 2021253.94256.97251.81254.41254.415,248,600
18 Oct 2021247.45253.60244.16252.20252.206,911,100
15 Oct 2021250.00250.46246.51249.00249.004,660,600
14 Oct 2021248.12251.34247.10247.41247.416,747,800
13 Oct 2021239.30243.53238.67242.73242.735,422,800
12 Oct 2021237.75240.32234.08237.41237.415,800,300
11 Oct 2021238.49240.72232.00232.33232.337,632,300
08 Oct 2021249.30251.44238.12238.49238.498,468,700
07 Oct 2021246.09251.65244.92249.16249.169,170,900
06 Oct 2021231.97241.00231.33239.12239.127,079,600
05 Oct 2021226.91239.14226.26235.98235.989,928,200
04 Oct 2021235.61236.29222.92226.25226.2512,376,700
01 Oct 2021239.44242.05236.88239.29239.295,934,600
30 Sept 2021236.69243.27236.27239.84239.845,464,100
29 Sept 2021245.52246.24235.22236.04236.047,323,700
28 Sept 2021252.51252.85241.62242.70242.7011,052,200
27 Sept 2021258.10259.86255.79258.11258.114,683,200
24 Sept 2021263.99264.97257.91262.50262.506,958,900
23 Sept 2021263.49268.17262.70266.72266.727,837,900
22 Sept 2021253.00261.79252.29261.07261.076,271,000
21 Sept 2021252.82254.10249.83251.30251.304,658,700
20 Sept 2021245.33251.72244.61250.23250.235,861,500
17 Sept 2021256.06257.27252.38255.79255.795,564,700
16 Sept 2021248.80255.49247.48255.09255.095,795,100
15 Sept 2021247.73248.90245.07248.80248.804,092,200
14 Sept 2021249.10253.42245.68247.05247.054,940,400
13 Sept 2021248.74248.84237.91246.68246.687,879,100
10 Sept 2021253.01254.75247.38247.90247.906,497,700
09 Sept 2021256.00258.63251.38251.54251.545,606,200
08 Sept 2021264.76265.00251.73254.72254.7210,481,800
07 Sept 2021270.08270.45263.75265.83265.835,672,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...