Block Inc (SQ) Historical Stock Data
71.48 ↓2.55 (-3.44%)
As of April 25, 2024, 9:59am EST.
Historical Data
In the past 30 trading days, SQ is up 0.00% a day on average. There have been 16 days where Block Inc closed green and 14 days where SQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 75.57 | 74.03 | ↓$1.54 (-2.04%) | 73.52 | 76.15 | 5.83M |
| 2024-04-23 | 71.87 | 75.21 | ↑$3.34 (4.65%) | 71.66 | 75.28 | 9.93M |
| 2024-04-22 | 71.19 | 71.60 | ↑$0.41 (0.58%) | 69.81 | 72.36 | 6.09M |
| 2024-04-19 | 70.91 | 70.42 | ↓$0.49 (-0.69%) | 69.81 | 72.54 | 7.07M |
| 2024-04-18 | 73.50 | 72.06 | ↓$1.44 (-1.96%) | 71.65 | 74.09 | 6.55M |
| 2024-04-17 | 73.57 | 73.51 | ↓$0.06 (-0.08%) | 71.89 | 74.53 | 5.92M |
| 2024-04-16 | 72.37 | 73.14 | ↑$0.77 (1.06%) | 72.12 | 74.19 | 5.64M |
| 2024-04-15 | 77.54 | 73.50 | ↓$4.04 (-5.21%) | 73.40 | 78.00 | 7.97M |
| 2024-04-12 | 78.85 | 76.99 | ↓$1.86 (-2.35%) | 76.01 | 79.00 | 6.19M |
| 2024-04-11 | 79.40 | 80.06 | ↑$0.66 (0.83%) | 77.63 | 80.10 | 4.24M |
| 2024-04-10 | 77.70 | 78.51 | ↑$0.81 (1.04%) | 77.36 | 79.10 | 4.96M |
| 2024-04-09 | 78.30 | 79.98 | ↑$1.68 (2.15%) | 77.99 | 80.00 | 5.48M |
| 2024-04-08 | 77.94 | 78.35 | ↑$0.41 (0.53%) | 77.50 | 78.74 | 4.71M |
| 2024-04-05 | 72.90 | 77.17 | ↑$4.27 (5.86%) | 72.77 | 77.33 | 8.94M |
| 2024-04-04 | 79.00 | 74.73 | ↓$4.27 (-5.41%) | 74.67 | 80.56 | 14.14M |
| 2024-04-03 | 78.41 | 79.65 | ↑$1.24 (1.58%) | 77.81 | 80.31 | 5.13M |
| 2024-04-02 | 79.57 | 79.21 | ↓$0.36 (-0.45%) | 77.18 | 79.69 | 7.57M |
| 2024-04-01 | 84.92 | 81.46 | ↓$3.46 (-4.07%) | 81.05 | 84.92 | 7.39M |
| 2024-03-28 | 83.80 | 84.58 | ↑$0.78 (0.94%) | 83.20 | 84.92 | 5.81M |
| 2024-03-27 | 84.94 | 83.18 | ↓$1.76 (-2.07%) | 82.24 | 85.67 | 5.74M |
| 2024-03-26 | 83.65 | 83.80 | ↑$0.15 (0.18%) | 83.51 | 85.80 | 8.17M |
| 2024-03-25 | 80.61 | 82.62 | ↑$2.01 (2.49%) | 80.58 | 83.54 | 6.63M |
| 2024-03-22 | 83.02 | 80.77 | ↓$2.25 (-2.71%) | 80.75 | 84.05 | 6.37M |
| 2024-03-21 | 82.41 | 84.05 | ↑$1.64 (1.99%) | 82.34 | 85.00 | 10.38M |
| 2024-03-20 | 78.71 | 81.46 | ↑$2.75 (3.49%) | 78.21 | 81.82 | 6.65M |
| 2024-03-19 | 79.74 | 79.32 | ↓$0.42 (-0.53%) | 78.00 | 80.46 | 6.11M |
| 2024-03-18 | 80.31 | 80.86 | ↑$0.55 (0.68%) | 79.31 | 81.53 | 6.17M |
| 2024-03-15 | 80.56 | 80.17 | ↓$0.39 (-0.48%) | 79.94 | 82.09 | 8.47M |
| 2024-03-14 | 85.74 | 81.24 | ↓$4.50 (-5.25%) | 80.16 | 86.17 | 11.60M |
| 2024-03-13 | 81.34 | 85.72 | ↑$4.38 (5.38%) | 81.20 | 87.52 | 15.11M |
Create an account or log in to view more rows.
$SQ Come on.. Let it fall.. buy later bulls
$SQ gets me every time lol
$SQ lmao wtf was that
$SQ all in
$SQ take us to the moon
lets goooooo
$SQ Bull trap
$SQ search and destroy bears!!
$SQ Come on.. Let it fall.. buy later bulls
$SQ Many many bears
$SQ warming up