Block Inc (SQ)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.1 | 6.40224859463 | 64.04 | 69.4 | 63.98 | 5960882 | 67.25694474 | CS |
| 4 | 2.74 | 4.18960244648 | 65.4 | 69.4 | 59.2 | 5357099 | 64.91491781 | CS |
| 12 | 3.52 | 5.44722995976 | 64.62 | 73.36 | 55 | 6490825 | 63.93123229 | CS |
| 26 | -12.47 | -15.4695447215 | 80.61 | 85.8 | 55 | 7105859 | 67.69304213 | CS |
| 52 | 23.52 | 52.7117884357 | 44.62 | 87.52 | 38.85 | 9583459 | 63.85470964 | CS |
| 156 | -195.35 | -74.1394360317 | 263.49 | 270.16 | 38.85 | 12473189 | 84.83180434 | CS |
| 260 | 11.07 | 19.3972314701 | 57.07 | 289.23 | 32.33 | 11685420 | 107.63608233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 67.46 | -1.18 | -1.72 | 68.61 | 69 | 66.628 | 7740650 |
| 1726785600 | 68.64 | 1.9 | 2.85 | 68.91 | 69.4 | 67.98 | 6289850 |
| 1726699200 | 66.739999 | -0.59 | -0.88 | 67.21 | 68.24 | 66.26 | 5527029 |
| 1726612800 | 67.33 | 1.55 | 2.36 | 67.018662 | 67.845 | 66.629999 | 4254874 |
| 1726526400 | 65.78 | 1.79 | 2.80 | 64.04 | 66.18 | 63.98 | 5398713 |
| 1726267200 | 63.99 | 0.32 | 0.50 | 63.93 | 64.879999 | 63.71 | 4461288 |
| 1726180800 | 63.67 | 0.29 | 0.46 | 63.31 | 63.76 | 62.11 | 3677347 |
| 1726094400 | 63.38 | 2.01 | 3.28 | 61.07 | 63.57 | 60.2 | 5828227 |
| 1726008000 | 61.37 | 0.06 | 0.10 | 60.81 | 61.575 | 59.2 | 7062806 |
| 1725921600 | 61.31 | 0.07 | 0.11 | 61.94 | 63.05 | 61.06 | 5528984 |
| 1725662400 | 61.24 | -3.34 | -5.17 | 65.2 | 65.41 | 60.98 | 6359194 |
| 1725576000 | 64.58 | 0.5 | 0.78 | 63.705 | 65.23 | 63.695 | 3601173 |
| 1725489600 | 64.08 | -0.09 | -0.14 | 63.86 | 65.239999 | 63.67 | 4048212 |
| 1725403200 | 64.17 | -1.91 | -2.89 | 65.385 | 65.66 | 63.779 | 4411134 |
| 1725057600 | 66.08 | -0.34 | -0.51 | 67.01 | 67.04 | 64.75 | 5846008 |
| 1724971200 | 66.42 | 1.74 | 2.69 | 65.34 | 68.49 | 65.34 | 7222853 |
| 1724884800 | 64.68 | -1.96 | -2.94 | 66.019999 | 66.459999 | 63.86 | 5087127 |
| 1724798400 | 66.64 | 1.08 | 1.65 | 64.989999 | 66.8 | 64.985 | 3638213 |
| 1724712000 | 65.56 | 0.2 | 0.31 | 65.4 | 66.58 | 65.4 | 4371758 |
| 1724452800 | 65.36 | 1.52 | 2.38 | 64.43 | 65.7029 | 64.4 | 5614764 |
| 1724366400 | 63.84 | -1.81 | -2.76 | 64.9 | 65.879999 | 63.63 | 4763328 |
| 1724280000 | 65.65 | 0.77 | 1.19 | 64.95 | 65.7 | 64.09 | 5657951 |
| 1724193600 | 64.879999 | -2 | -2.99 | 66.81 | 67.267 | 64.83 | 4902985 |
| 1724107200 | 66.879999 | 1.01 | 1.53 | 66 | 66.9 | 65.73 | 4450640 |
| 1723848000 | 65.87 | 1.62 | 2.52 | 64.69 | 65.93 | 64.6401 | 5136239 |
| 1723761600 | 64.25 | 2.05 | 3.30 | 63.39 | 64.73 | 63.39 | 6936570 |
| 1723675200 | 62.2 | -1.17 | -1.85 | 63.43 | 63.6 | 61.81 | 5057418 |
| 1723588800 | 63.37 | 2.28 | 3.73 | 61.82 | 63.65 | 61.73 | 4738086 |
| 1723502400 | 61.09 | -1.05 | -1.69 | 61.98 | 62.31 | 60.36 | 5739076 |
| 1723243200 | 62.14 | 0.93 | 1.52 | 61.78 | 62.68 | 60.7 | 5936327 |
| 1723156800 | 61.21 | 3.16 | 5.44 | 59.22 | 61.45 | 59.07 | 7054945 |
| 1723070400 | 58.05 | 0.8 | 1.40 | 58.4 | 59.78 | 57.662 | 9030506 |
| 1722984000 | 57.25 | 0.04 | 0.07 | 57.45 | 58.61 | 56.25 | 8106621 |
| 1722897600 | 57.21 | -3.17 | -5.25 | 55.44 | 59.24 | 55 | 13267213 |
| 1722638400 | 60.38 | 0.48 | 0.80 | 58.07 | 60.82 | 57.67 | 17251209 |
| 1722552000 | 59.9 | -1.98 | -3.20 | 61.89 | 63.8499 | 59.4653 | 12875174 |
| 1722465600 | 61.88 | 1.79 | 2.98 | 61.12 | 62.94 | 60.545 | 6813706 |
| 1722379200 | 60.09 | -0.65 | -1.07 | 61.83 | 62.98 | 59.7705 | 7163907 |
| 1722292800 | 60.74 | 0.56 | 0.93 | 60.47 | 62.27 | 59.9 | 7067312 |
| 1722033600 | 60.18 | -1.4 | -2.27 | 60.53 | 61.66 | 59.86 | 11380639 |
| 1721947200 | 61.58 | -0.13 | -0.21 | 61.7401 | 63.73 | 61.47 | 6915186 |
| 1721860800 | 61.71 | -5.18 | -7.74 | 65.16 | 65.72 | 61.67 | 9356838 |
| 1721774400 | 66.89 | -1.36 | -1.99 | 67.59 | 68.39 | 66.84 | 4342851 |
| 1721688000 | 68.245 | 0.15 | 0.21 | 68.23 | 68.47 | 66.95 | 3535054 |
| 1721428800 | 68.1 | 0.1 | 0.15 | 68.13 | 68.69 | 67.31 | 5011488 |
| 1721342400 | 68 | -3.85 | -5.36 | 72.5 | 72.55 | 67.96 | 13071651 |
| 1721256000 | 71.85 | -0.22 | -0.31 | 70.85 | 72.53 | 70.85 | 5672751 |
| 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 | 65.239999 | 7007746 |
| 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 | -0.65 | -1.01 | 64.62 | 64.95 | 62.8145 | 5271238 |
| 1719614400 | 64.489999 | 1.1 | 1.74 | 63.65 | 64.599999 | 63.13 | 6793489 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
