Block Inc (NY: SQ )

83.51 +0.33 (+0.39%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.90 26.49 25.87 26.11 5,352,023 +0.35(+1.36%)
Aug 30, 2017 25.43 25.91 25.18 25.76 4,453,294 +0.72(+2.88%)
Aug 29, 2017 24.76 25.10 24.64 25.04 3,640,625 +0.13(+0.52%)
Aug 28, 2017 25.11 25.15 24.80 24.91 3,553,893 -0.08(-0.32%)
Aug 25, 2017 25.85 25.88 24.92 24.99 5,619,917 -0.67(-2.61%)
Aug 24, 2017 25.70 25.85 25.35 25.66 4,733,624 +0.18(+0.71%)
Aug 23, 2017 25.30 25.88 25.20 25.48 6,008,569 +0.14(+0.55%)
Aug 22, 2017 24.72 25.34 24.70 25.34 7,065,052 +0.88(+3.60%)
Aug 21, 2017 24.92 25.00 24.22 24.46 5,866,872 -0.37(-1.49%)
Aug 18, 2017 24.78 25.08 24.64 24.83 5,325,691 +0.29(+1.18%)
Aug 17, 2017 25.00 25.47 24.51 24.54 5,351,944 -0.45(-1.80%)
Aug 16, 2017 25.08 25.18 24.86 24.99 4,170,317 +0.16(+0.64%)
Aug 15, 2017 25.36 25.38 24.80 24.83 5,037,007 -0.37(-1.47%)
Aug 14, 2017 25.25 25.47 25.03 25.20 4,257,452 +0.38(+1.53%)
Aug 11, 2017 24.41 25.09 24.36 24.82 5,266,455 +0.17(+0.69%)
Aug 10, 2017 25.49 25.50 24.58 24.65 8,545,520 -0.94(-3.67%)
Aug 09, 2017 25.80 25.86 25.37 25.59 5,716,025 -0.43(-1.65%)
Aug 08, 2017 25.90 26.27 25.50 26.02 7,228,365 +0.34(+1.32%)
Aug 07, 2017 25.34 25.85 25.30 25.68 5,918,418 +0.47(+1.86%)
Aug 04, 2017 25.27 25.76 25.00 25.21 8,209,666 -0.01(-0.04%)
Aug 03, 2017 25.40 25.84 24.70 25.22 15,867,876 -1.24(-4.69%)
Aug 02, 2017 27.25 27.30 25.60 26.46 16,103,455 -0.35(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.