Australia markets closed

Block, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.93-0.22 (-0.35%)
At close: 04:03PM EDT
61.30 -0.63 (-1.02%)
After hours: 07:59PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202261.7963.4461.2961.9361.938,273,100
05 Oct 202260.7062.7159.8962.1562.1510,667,400
04 Oct 202258.2863.1458.1562.4162.4122,480,800
03 Oct 202255.1556.5353.7155.7855.7815,203,000
30 Sept 202255.6258.0254.8954.9954.9913,364,600
29 Sept 202257.4857.4855.3455.9055.9013,288,800
28 Sept 202255.0659.2454.8759.0759.0714,669,500
27 Sept 202255.5556.8553.9055.0855.0811,592,900
26 Sept 202256.2257.7454.1354.1454.1412,473,000
23 Sept 202255.0056.9854.4356.2756.2714,885,800
22 Sept 202258.4758.9855.0255.9355.9320,937,000
21 Sept 202261.3663.5159.4559.4559.4514,568,700
20 Sept 202262.9763.7061.4061.4761.4713,407,700
19 Sept 202264.3065.2063.0163.7163.7113,219,600
16 Sept 202267.0967.1764.7564.8964.8915,759,100
15 Sept 202266.4471.5566.4469.1869.1818,009,100
14 Sept 202266.7068.7165.6068.5668.5619,270,200
13 Sept 202270.0771.3869.2569.5869.5812,943,200
12 Sept 202275.2176.7173.9175.2575.2510,257,400
09 Sept 202271.6274.7371.6274.2974.2912,325,300
08 Sept 202266.1870.6365.9370.5970.599,406,300
07 Sept 202265.3867.9464.6067.8267.8210,955,500
06 Sept 202266.0666.3863.6565.3065.3012,852,700
02 Sept 202269.8370.0765.9066.3366.3312,382,900
01 Sept 202267.4368.7965.0368.7568.7511,949,600
31 Aug 202270.5971.7568.4168.9168.9110,039,200
30 Aug 202268.6070.1366.6969.0569.0511,902,000
29 Aug 202267.5969.9967.3467.7567.759,590,900
26 Aug 202274.3274.3568.7668.8768.8713,750,100
25 Aug 202273.1574.7772.1174.6374.638,979,200
24 Aug 202271.5474.6471.3772.6272.629,751,400
23 Aug 202272.5274.2170.8570.9470.9412,146,500
22 Aug 202272.3775.5271.3373.0173.0113,297,400
19 Aug 202277.4077.8873.8874.3674.3613,024,100
18 Aug 202280.4480.5578.2779.7279.7211,799,700
17 Aug 202283.5384.4479.9380.3380.3315,368,500
16 Aug 202286.2387.1082.0785.8885.8812,198,000
15 Aug 202287.7289.1986.0286.7286.729,905,200
12 Aug 202288.0188.6385.0187.9587.9510,433,200
11 Aug 202290.8792.1085.3685.9985.9915,075,900
10 Aug 202286.7689.0384.4288.8488.8416,527,800
09 Aug 202284.1884.8779.9581.1381.1313,287,000
08 Aug 202288.0591.8084.8785.5085.5019,001,500
05 Aug 202283.6593.1982.8887.7387.7331,022,600
04 Aug 202288.1590.6786.8389.7089.7022,719,400
03 Aug 202281.0388.8380.7088.0788.0726,179,500
02 Aug 202276.6280.7776.3679.0979.0912,648,900
01 Aug 202275.4879.0574.4577.8177.8111,563,100
29 July 202273.2376.0972.7276.0676.0610,554,300
28 July 202273.0475.1670.5174.6874.6811,281,600
27 July 202268.4672.9467.6072.7672.7613,865,400
26 July 202269.0969.2365.9066.3966.3910,924,100
25 July 202272.0472.4769.6071.4371.439,267,700
22 July 202274.6676.4470.9671.8071.8012,130,100
21 July 202273.3175.1772.1774.7674.7614,683,000
20 July 202270.0075.2469.2274.7874.7818,594,300
19 July 202266.9469.3164.2669.2569.2516,120,400
18 July 202267.8869.5965.8366.2766.2714,204,900
15 July 202264.1966.0462.7065.9865.9812,267,200
14 July 202263.2763.7561.0462.4262.4211,377,100
13 July 202262.2065.6160.8264.1564.1513,548,800
12 July 202263.9666.5463.1365.0365.0314,386,700
11 July 202266.1566.8863.0563.2363.2311,140,700
08 July 202266.8068.9764.7567.0267.0216,403,200
07 July 202265.1369.5864.5168.6368.6313,885,200
06 July 202266.6068.4764.2864.9764.9711,788,100
05 July 202261.8466.9160.3566.7366.7314,496,500
01 July 202261.9565.1461.8663.9063.9015,218,100
30 June 202262.7563.0059.0861.4661.4616,793,100
29 June 202264.7765.7262.4163.8463.8413,450,900
28 June 202269.1070.2064.8165.6065.6014,795,000
27 June 202270.7971.7566.9569.4369.4314,687,400
24 June 202268.2271.0166.8371.0071.0023,357,200
23 June 202261.4167.6360.8067.2767.2723,240,200
22 June 202259.4362.8859.2460.6560.6515,082,400
21 June 202259.7262.6159.4560.5260.5217,100,100
17 June 202256.2159.4556.0158.5158.5121,814,800
16 June 202260.4261.1456.7257.5157.5122,705,200
15 June 202261.1764.4360.4762.9162.9124,356,700
14 June 202263.5263.6959.4560.3060.3023,258,500
13 June 202266.1668.7862.5062.7662.7626,455,800
10 June 202275.8676.2470.2371.8771.8721,288,000
09 June 202284.6384.9676.4976.5876.5819,594,300
08 June 202284.6087.5583.8784.7584.7512,757,300
07 June 202281.8885.2080.2584.6084.6014,313,300
06 June 202284.8687.0981.9583.3883.3813,972,700
03 June 202285.3686.6782.6683.1083.1013,965,900
02 June 202281.5288.8581.4087.4487.4419,120,000
01 June 202287.3589.2181.3581.9181.9120,519,200
31 May 202290.0090.6085.8087.5187.5119,307,200
27 May 202284.2990.9983.5090.5290.5219,837,500
26 May 202275.5783.8674.7683.4183.4116,587,500
25 May 202275.8078.9574.3177.9577.9517,738,200
24 May 202281.4081.6274.1675.8875.8820,583,900
23 May 202283.8284.1579.0583.4083.4019,684,100
20 May 202288.0190.2578.8983.4483.4422,714,300
19 May 202282.9089.9282.0887.1487.1424,086,900
18 May 202282.7389.1081.4882.0682.0624,811,400
17 May 202282.5085.5678.8884.7984.7921,675,600
16 May 202282.2784.6979.3179.7079.7018,879,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...