Block Inc (SQ) Historical Stock Data
69.17 ↑0.70 (1.02%)
As of December 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SQ is up 1.00% a day on average. There have been 24 days where Block Inc closed green and 6 days where SQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 67.85 | 69.17 | ↑$1.32 (1.95%) | 67.60 | 70.67 | 11.46M |
| 2023-12-07 | 67.03 | 68.47 | ↑$1.44 (2.15%) | 66.88 | 68.88 | 12.02M |
| 2023-12-06 | 65.79 | 68.00 | ↑$2.21 (3.36%) | 65.79 | 69.95 | 20.15M |
| 2023-12-05 | 64.32 | 64.89 | ↑$0.57 (0.89%) | 63.38 | 64.94 | 8.57M |
| 2023-12-04 | 65.00 | 65.00 | ↑$0.00 (0.00%) | 64.19 | 65.33 | 8.26M |
| 2023-12-01 | 63.50 | 65.04 | ↑$1.54 (2.43%) | 63.39 | 65.17 | 11.91M |
| 2023-11-30 | 64.09 | 63.43 | ↓$0.66 (-1.03%) | 62.68 | 64.20 | 7.36M |
| 2023-11-29 | 63.58 | 63.73 | ↑$0.15 (0.24%) | 63.58 | 65.11 | 13.97M |
| 2023-11-28 | 60.50 | 63.34 | ↑$2.84 (4.69%) | 60.39 | 64.00 | 14.52M |
| 2023-11-27 | 59.11 | 60.31 | ↑$1.20 (2.03%) | 59.00 | 60.78 | 9.32M |
| 2023-11-24 | 58.97 | 59.65 | ↑$0.68 (1.15%) | 58.68 | 60.04 | 5.16M |
| 2023-11-22 | 59.13 | 59.02 | ↓$0.11 (-0.19%) | 58.34 | 59.73 | 7.70M |
| 2023-11-21 | 58.67 | 58.67 | ↑$0.00 (0.00%) | 58.06 | 59.34 | 8.04M |
| 2023-11-20 | 57.92 | 59.27 | ↑$1.35 (2.33%) | 57.48 | 59.54 | 10.38M |
| 2023-11-17 | 56.44 | 58.19 | ↑$1.75 (3.10%) | 56.40 | 58.40 | 11.99M |
| 2023-11-16 | 56.02 | 56.28 | ↑$0.26 (0.46%) | 55.49 | 56.45 | 9.41M |
| 2023-11-15 | 55.52 | 56.30 | ↑$0.78 (1.40%) | 55.47 | 57.27 | 14.54M |
| 2023-11-14 | 53.96 | 55.10 | ↑$1.14 (2.11%) | 53.82 | 55.33 | 15.39M |
| 2023-11-13 | 50.95 | 52.02 | ↑$1.07 (2.10%) | 50.86 | 52.21 | 9.56M |
| 2023-11-10 | 50.99 | 51.50 | ↑$0.51 (1.00%) | 50.87 | 51.70 | 8.75M |
| 2023-11-09 | 52.80 | 51.05 | ↓$1.75 (-3.31%) | 50.98 | 53.35 | 16.28M |
| 2023-11-08 | 50.96 | 52.27 | ↑$1.31 (2.57%) | 50.63 | 53.05 | 19.41M |
| 2023-11-07 | 49.71 | 51.05 | ↑$1.35 (2.71%) | 49.71 | 51.63 | 21.83M |
| 2023-11-06 | 49.19 | 49.52 | ↑$0.33 (0.67%) | 48.15 | 49.92 | 22.06M |
| 2023-11-03 | 50.80 | 48.68 | ↓$2.12 (-4.17%) | 48.40 | 52.12 | 47.67M |
| 2023-11-02 | 43.71 | 43.98 | ↑$0.27 (0.62%) | 42.78 | 44.10 | 22.65M |
| 2023-11-01 | 39.95 | 40.96 | ↑$1.01 (2.53%) | 39.34 | 41.10 | 11.66M |
| 2023-10-31 | 39.48 | 40.25 | ↑$0.77 (1.95%) | 38.89 | 40.38 | 9.63M |
| 2023-10-30 | 40.37 | 39.22 | ↓$1.15 (-2.85%) | 38.85 | 40.86 | 14.73M |
| 2023-10-27 | 40.36 | 40.02 | ↓$0.34 (-0.84%) | 38.91 | 40.52 | 18.99M |
Create an account or log in to view more rows.
$SQ Shorts talk the talk but cant walk the walk
$SQ Algorithms are playing games
$SQ lmao wtf was that
$SQ Fuk the 1% even though i feel like the 1%
$SQ to the moon!
$SQ glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SQ rip and dip today bulls
$SQ why is this not moving lol
$SQ This week or next…huge pop.
$SQ day trade is ok to buy here but sell later