ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SQ Block Inc

78.39
10.43 (15.35%)
Feb 23 2024 - Closed
Delayed by 15 minutes

SQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 78.92 10.96 16.13% 79.85 83.29 78.47 53,400,197
Feb 22 2024 67.96 3.49 5.41% 66.10 68.44 65.6501 23,598,237
Feb 21 2024 64.47 -1.26 -1.92% 64.43 65.00 63.6289 8,813,076
Feb 20 2024 65.73 0.09 0.14% 65.58 66.5825 64.835 10,173,128
Feb 16 2024 65.64 -3.84 -5.53% 67.20 67.98 65.555 12,605,828
Feb 15 2024 69.48 2.07 3.07% 68.24 70.10 68.06 9,386,708
Feb 14 2024 67.41 2.43 3.74% 66.16 67.745 65.881 8,335,216
Feb 13 2024 64.98 -3.86 -5.61% 65.86 66.66 64.38 11,770,882
Feb 12 2024 68.84 1.96 2.93% 67.02 69.59 67.02 9,102,557
Feb 09 2024 66.88 -1.95 -2.83% 69.20 69.90 66.67 11,396,962
Feb 08 2024 68.83 0.52 0.76% 67.91 69.42 66.86 8,502,675
Feb 07 2024 68.31 1.31 1.96% 67.09 68.8393 65.58 7,881,885
Feb 06 2024 67.00 1.15 1.75% 66.24 68.86 66.20 10,736,728
Feb 05 2024 65.85 -2.03 -2.99% 67.15 67.23 65.45 6,638,379
Feb 02 2024 67.88 1.21 1.81% 66.18 68.43 65.29 9,371,474
Feb 01 2024 66.67 1.66 2.55% 66.05 67.3396 64.97 9,031,606
Jan 31 2024 65.01 -3.21 -4.71% 67.68 68.37 64.825 10,879,718
Jan 30 2024 68.22 -0.76 -1.10% 70.35 71.409 67.80 13,260,574
Jan 29 2024 68.98 4.01 6.17% 65.12 69.07 64.95 13,210,104
Jan 26 2024 64.97 2.26 3.60% 62.00 65.57 61.94 11,495,283
Jan 25 2024 62.71 0.14 0.22% 63.17 63.30 61.83 10,931,908
Jan 24 2024 62.57 -3.63 -5.48% 67.09 67.30 62.55 12,057,635
Jan 23 2024 66.20 -0.49 -0.73% 67.21 67.69 65.685 7,234,116
Jan 22 2024 66.69 0.84 1.28% 67.13 69.36 66.26 10,433,037
Jan 19 2024 65.85 1.38 2.14% 64.76 66.06 63.75 8,633,541
Jan 18 2024 64.47 0.57 0.89% 64.51 65.23 63.43 8,217,489
Jan 17 2024 63.90 -1.26 -1.93% 63.69 63.965 62.07 9,578,861
Jan 16 2024 65.16 -1.32 -1.99% 65.48 65.98 64.20 9,975,176
Jan 12 2024 66.48 -1.39 -2.05% 68.00 68.67 66.43 6,608,011
Jan 11 2024 67.87 -0.03 -0.04% 68.53 68.80 66.11 7,608,953
Jan 10 2024 67.90 -1.63 -2.34% 69.93 69.95 67.48 8,678,146
Jan 09 2024 69.53 0.22 0.32% 68.75 70.64 68.75 8,072,153
Jan 08 2024 69.31 2.35 3.51% 67.68 69.3398 67.365 9,202,733
Jan 05 2024 66.96 -1.19 -1.75% 67.74 68.57 66.595 11,141,471
Jan 04 2024 68.15 -0.48 -0.70% 68.00 69.065 66.86 10,011,716
Jan 03 2024 68.63 -3.59 -4.97% 69.07 70.60 68.1402 15,362,391
Jan 02 2024 72.22 -5.13 -6.63% 75.50 75.90 71.47 15,234,433
Dec 29 2023 77.35 -2.16 -2.72% 79.28 79.7699 76.855 8,233,541
Dec 28 2023 79.51 -0.09 -0.11% 79.77 80.29 79.21 6,816,820
Dec 27 2023 79.60 1.42 1.82% 77.85 79.73 77.85 7,412,189
Dec 26 2023 78.18 1.04 1.35% 77.31 78.64 77.22 6,135,899
Dec 22 2023 77.14 0.24 0.31% 77.10 77.55 76.2501 7,041,483
Dec 21 2023 76.90 0.79 1.04% 77.17 77.85 75.83 8,821,219
Dec 20 2023 76.11 -1.20 -1.55% 77.03 79.10 76.00 12,368,514
Dec 19 2023 77.31 3.43 4.64% 74.60 77.76 74.60 11,921,763
Dec 18 2023 73.88 -0.33 -0.44% 74.00 74.8696 73.40 7,535,454
Dec 15 2023 74.21 -0.55 -0.74% 74.91 75.49 73.66 11,126,017
Dec 14 2023 74.76 4.70 6.71% 71.70 75.44 71.70 20,550,062
Dec 13 2023 70.06 0.49 0.70% 69.73 70.54 66.73 16,575,719
Dec 12 2023 69.57 1.01 1.47% 69.21 69.57 68.33 6,409,140
Dec 11 2023 68.56 -0.61 -0.88% 69.06 70.26 68.24 8,094,756
Dec 08 2023 69.17 0.70 1.02% 67.85 70.6669 67.60 11,479,056
Dec 07 2023 68.47 0.47 0.69% 67.10 68.88 66.88 12,656,495
Dec 06 2023 68.00 3.11 4.79% 65.82 69.95 65.79 20,140,592
Dec 05 2023 64.89 -0.11 -0.17% 64.32 64.9399 63.38 8,590,801
Dec 04 2023 65.00 -0.04 -0.06% 65.00 65.33 64.19 8,860,664
Dec 01 2023 65.04 1.61 2.54% 63.50 65.17 63.39 11,945,768
Nov 30 2023 63.43 -0.30 -0.47% 64.18 64.20 62.68 9,007,689
Nov 29 2023 63.73 0.39 0.62% 63.62 65.11 63.58 13,937,887
Nov 28 2023 63.34 3.03 5.02% 60.61 64.00 60.39 15,801,974
Nov 27 2023 60.31 0.66 1.11% 59.10 60.78 59.00 10,431,656

Your Recent History

Delayed Upgrade Clock