Block Inc (SQ)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.87 | -8.12231908122 | 72.27 | 73.36 | 66.84 | 7196313 | 69.4922088 | CS |
| 4 | 2.15 | 3.34630350195 | 64.25 | 73.36 | 62.62 | 6023908 | 67.15426415 | CS |
| 12 | -8.61 | -11.4784695374 | 75.01 | 76.5 | 60.9 | 7716110 | 67.42872279 | CS |
| 26 | -0.81 | -1.20517780092 | 67.21 | 87.52 | 60.9 | 8813573 | 71.50957036 | CS |
| 52 | -9.53 | -12.551033847 | 75.93 | 87.52 | 38.85 | 10203568 | 63.12382812 | CS |
| 156 | -195.64 | -74.6603571974 | 262.04 | 289.23 | 38.85 | 12531975 | 91.74499618 | CS |
| 260 | -12.6 | -15.9493670886 | 79 | 289.23 | 32.33 | 11771170 | 107.37372015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 66.89 | -1.36 | -1.99 | 67.59 | 68.39 | 66.84 | 4342851 |
| 1721688000 | 68.25 | 0.15 | 0.22 | 68.23 | 68.47 | 66.95 | 4647312 |
| 1721428800 | 68.1 | 0.1 | 0.15 | 68.13 | 68.69 | 67.31 | 5158010 |
| 1721342400 | 68 | -3.85 | -5.36 | 72.5 | 72.55 | 67.96 | 13071651 |
| 1721256000 | 71.85 | -0.22 | -0.31 | 70.55 | 72.53 | 70.55 | 6005980 |
| 1721169600 | 72.07 | 0.01 | 0.01 | 72.27 | 73.36 | 71.17 | 7098614 |
| 1721083200 | 72.06 | 3.32 | 4.83 | 69.4 | 72.295 | 68.75 | 9012759 |
| 1720824000 | 68.74 | 2.25 | 3.38 | 67.78 | 69.63 | 67.78 | 8687830 |
| 1720737600 | 66.489999 | 2.15 | 3.34 | 65.41 | 67.06 | 65.11 | 7312932 |
| 1720651200 | 64.34 | -0.17 | -0.26 | 64.76 | 64.76 | 62.83 | 4831053 |
| 1720564800 | 64.51 | 0.28 | 0.44 | 64.48 | 65.349999 | 63.83 | 3630471 |
| 1720478400 | 64.23 | -1.55 | -2.36 | 66.09 | 66.739999 | 63.93 | 6157655 |
| 1720219200 | 65.78 | 1.34 | 2.08 | 64.239999 | 65.79 | 63.99 | 5386288 |
| 1720040640 | 64.44 | -0.14 | -0.22 | 64.41 | 65.18 | 63.925 | 2837237 |
| 1719960000 | 64.58 | 0.74 | 1.16 | 63.9 | 65.379999 | 63.77 | 4399470 |
| 1719873600 | 63.84 | 0.45 | 0.71 | 64.62 | 64.95 | 62.8145 | 5271238 |
| 1719614400 | 63.39 | 0 | 0.00 | 63.39 | 63.39 | 63.39 | 0 |
| 1719528000 | 63.39 | 0.1 | 0.16 | 63.2 | 64.11 | 62.64 | 4331167 |
| 1719441600 | 63.29 | -0.73 | -1.14 | 63.76 | 63.78 | 62.62 | 3639855 |
| 1719355200 | 64.019999 | -0.38 | -0.59 | 64.25 | 64.9 | 63.47 | 6950829 |
| 1719268800 | 64.4 | 1.43 | 2.27 | 64.12 | 65.349999 | 63.8 | 7604251 |
| 1719009600 | 62.97 | 0.23 | 0.37 | 62.47 | 62.97 | 61.77 | 7968791 |
| 1718923200 | 62.74 | 0.84 | 1.36 | 61.5 | 63.335 | 61.19 | 7486664 |
| 1718750400 | 61.9 | -0.6 | -0.96 | 62.16 | 63.17 | 61.78 | 7161393 |
| 1718664000 | 62.5 | 0.35 | 0.56 | 61.86 | 62.66 | 60.9 | 5904522 |
| 1718404800 | 62.15 | -0.21 | -0.34 | 61.81 | 62.33 | 61.37 | 4913076 |
| 1718318400 | 62.36 | -2.27 | -3.51 | 65.209999 | 65.849999 | 62.21 | 7068814 |
| 1718232000 | 64.629999 | 0.47 | 0.73 | 65.92 | 67.2 | 64.3 | 7042262 |
| 1718145600 | 64.16 | -0.18 | -0.28 | 63.98 | 64.5 | 62.945 | 5244926 |
| 1718059200 | 64.34 | -0.76 | -1.17 | 64.31 | 64.94 | 63.52 | 9063528 |
| 1717800000 | 65.099999 | -1.3 | -1.96 | 65.989999 | 66.569999 | 65.08 | 6594005 |
| 1717713600 | 66.4 | 1.6 | 2.47 | 64.97 | 66.9563 | 64.64 | 9202539 |
| 1717627200 | 64.8 | 0.55 | 0.86 | 65.33 | 65.62 | 63.89 | 7807592 |
| 1717540800 | 64.25 | -0.05 | -0.08 | 64.08 | 65.3199 | 63.88 | 8251176 |
| 1717454400 | 64.3 | 0.22 | 0.34 | 64 | 64.775 | 63.7 | 6468213 |
| 1717195200 | 64.08 | -0.94 | -1.45 | 64.87 | 65.2 | 62.46 | 10915101 |
| 1717108800 | 65.019999 | -0.54 | -0.82 | 65.379999 | 66.23 | 64.599999 | 6191143 |
| 1717022400 | 65.56 | -0.52 | -0.79 | 64.98 | 66.19 | 64.25 | 7603174 |
| 1716936000 | 66.08 | -0.26 | -0.39 | 66.47 | 66.76 | 64.83 | 7676386 |
| 1716590400 | 66.34 | -0.28 | -0.42 | 66.89 | 67.13 | 65.819999 | 6855199 |
| 1716504000 | 66.62 | -0.72 | -1.07 | 67.8 | 68.12 | 65.769999 | 6713964 |
| 1716417600 | 67.34 | -4.17 | -5.83 | 70.86 | 71 | 67.015 | 12722327 |
| 1716331200 | 71.51 | -2.03 | -2.76 | 73.03 | 73.3 | 70.5 | 9185047 |
| 1716244800 | 73.54 | 1.28 | 1.77 | 72.63 | 73.65 | 71.61 | 6154581 |
| 1715985600 | 72.26 | 0.51 | 0.71 | 71.99 | 73.43 | 71.27 | 5953434 |
| 1715899200 | 71.75 | 0.23 | 0.32 | 71.08 | 72.18 | 70.87 | 6908552 |
| 1715812800 | 71.52 | 0.32 | 0.45 | 72.27 | 73.7 | 71.365 | 5356950 |
| 1715726400 | 71.2 | 1.46 | 2.09 | 70.2 | 71.98 | 70.12 | 5987156 |
| 1715640000 | 69.74 | -1.57 | -2.20 | 71.99 | 72.2485 | 69.57 | 7291517 |
| 1715380800 | 71.31 | -1.89 | -2.58 | 73.67 | 73.9994 | 70.72 | 5686817 |
| 1715294400 | 73.2 | 2.06 | 2.90 | 71.37 | 73.31 | 70.7157 | 4857465 |
| 1715208000 | 71.14 | -0.46 | -0.64 | 70.95 | 72.05 | 70.535 | 5922908 |
| 1715121600 | 71.6 | -1.93 | -2.62 | 73.11 | 73.6 | 71.4 | 6604392 |
| 1715035200 | 73.53 | 4.06 | 5.84 | 70.08 | 73.55 | 70.08 | 11655927 |
| 1714776000 | 69.47 | -0.83 | -1.18 | 76.46 | 76.5 | 68.98 | 28914635 |
| 1714689600 | 70.3 | 3.46 | 5.18 | 68.4 | 70.55 | 67.17 | 17629790 |
| 1714603200 | 66.84 | -6.16 | -8.44 | 67.91 | 69.5 | 65.69 | 22242102 |
| 1714516800 | 73 | -2.31 | -3.07 | 75.01 | 75.23 | 72.61 | 6861489 |
| 1714430400 | 75.31 | 0.83 | 1.11 | 74.58 | 76.3 | 74.28 | 6126906 |
| 1714171200 | 74.48 | 1.69 | 2.32 | 73.77 | 75.89 | 73.56 | 4647545 |
| 1714084800 | 72.79 | -1.24 | -1.67 | 71.5 | 73.3 | 71.03 | 5292416 |
| 1713998400 | 74.03 | -1.18 | -1.57 | 75.28 | 76.15 | 73.52 | 5825720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
