Financial News

Block Inc (NY: SQ )

65.59 +0.03 (+0.05%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 64.98 66.19 64.25 65.56 7,603,843 -0.52(-0.79%)
May 28, 2024 66.47 66.76 64.83 66.08 7,733,933 -0.26(-0.39%)
May 24, 2024 66.73 67.13 65.82 66.34 6,857,130 -0.28(-0.42%)
May 23, 2024 67.80 68.12 65.77 66.62 6,717,455 -0.72(-1.07%)
May 22, 2024 70.86 71.00 67.02 67.34 12,725,069 -4.17(-5.83%)
May 21, 2024 73.00 73.30 70.50 71.51 9,185,728 -2.03(-2.76%)
May 20, 2024 72.41 73.65 71.61 73.54 6,154,973 +1.28(+1.77%)
May 17, 2024 71.82 73.43 71.27 72.26 5,967,062 +0.51(+0.71%)
May 16, 2024 71.24 72.18 70.87 71.75 6,910,851 +0.23(+0.32%)
May 15, 2024 72.42 73.70 71.36 71.52 5,363,473 +0.32(+0.45%)
May 14, 2024 70.20 71.98 70.20 71.20 5,987,481 +1.46(+2.09%)
May 13, 2024 71.84 72.25 69.57 69.74 7,292,778 -1.57(-2.20%)
May 10, 2024 73.66 74.00 70.72 71.31 5,714,222 -1.89(-2.58%)
May 09, 2024 71.44 73.31 70.72 73.20 4,859,899 +2.06(+2.90%)
May 08, 2024 70.59 72.05 70.53 71.14 5,926,858 -0.46(-0.64%)
May 07, 2024 73.11 73.60 71.40 71.60 6,607,308 -1.93(-2.62%)
May 06, 2024 70.24 73.55 70.11 73.53 11,664,875 +4.06(+5.84%)
May 03, 2024 76.49 76.50 68.98 69.47 28,948,414 -0.83(-1.18%)
May 02, 2024 68.40 70.55 67.17 70.30 17,666,324 +3.46(+5.18%)
May 01, 2024 67.91 69.50 65.69 66.84 22,234,192 -6.16(-8.44%)
Apr 30, 2024 75.01 75.23 72.61 73.00 6,864,229 -2.31(-3.07%)
Apr 29, 2024 74.58 76.30 74.28 75.31 6,129,874 +0.83(+1.11%)
Apr 26, 2024 74.00 75.89 73.56 74.48 4,649,172 +1.69(+2.32%)
Apr 25, 2024 71.50 73.30 71.03 72.79 5,293,097 -1.24(-1.67%)
Apr 24, 2024 75.57 76.15 73.52 74.03 5,828,048 -1.18(-1.57%)
Apr 23, 2024 71.87 75.28 71.66 75.21 9,926,266 +3.61(+5.04%)
Apr 22, 2024 71.19 72.36 69.81 71.60 6,087,738 +1.18(+1.68%)
Apr 19, 2024 70.91 72.54 69.81 70.42 7,071,574 -1.64(-2.28%)
Apr 18, 2024 73.50 74.09 71.65 72.06 6,553,519 -1.45(-1.97%)
Apr 17, 2024 73.57 74.53 71.89 73.51 5,921,382 +0.37(+0.51%)
Apr 16, 2024 72.37 74.19 72.12 73.14 5,639,796 -0.36(-0.49%)
Apr 15, 2024 77.54 78.00 73.40 73.50 7,968,689 -3.49(-4.53%)
Apr 12, 2024 78.85 79.00 76.01 76.99 6,190,617 -3.07(-3.83%)
Apr 11, 2024 79.40 80.09 77.63 80.06 4,240,597 +1.55(+1.97%)
Apr 10, 2024 77.70 79.10 77.36 78.51 4,956,728 -1.47(-1.84%)
Apr 09, 2024 78.30 80.00 77.99 79.98 5,474,706 +1.63(+2.08%)
Apr 08, 2024 77.94 78.74 77.50 78.35 4,703,816 +1.18(+1.53%)
Apr 05, 2024 72.90 77.33 72.77 77.17 8,942,172 +2.44(+3.27%)
Apr 04, 2024 79.00 80.56 74.67 74.73 14,128,220 -4.92(-6.18%)
Apr 03, 2024 78.41 80.31 77.81 79.65 5,136,876 +0.44(+0.56%)
Apr 02, 2024 79.57 79.69 77.18 79.21 7,570,200 -2.25(-2.76%)
Apr 01, 2024 84.92 84.92 81.05 81.46 7,391,529 -3.12(-3.69%)
Mar 28, 2024 83.79 84.35 84.33 84.58 5,816,838 +1.40(+1.68%)
Mar 27, 2024 84.94 85.67 84.21 83.18 5,736,146 -0.62(-0.74%)
Mar 26, 2024 83.65 85.80 83.50 83.80 8,172,244 +1.18(+1.43%)
Mar 25, 2024 80.61 83.53 80.58 82.62 6,625,151 +1.85(+2.29%)
Mar 22, 2024 83.02 84.05 80.75 80.77 6,375,644 -3.28(-3.90%)
Mar 21, 2024 82.41 85.00 82.34 84.05 10,381,089 +2.59(+3.18%)
Mar 20, 2024 78.71 81.82 78.21 81.46 6,645,831 +2.14(+2.70%)
Mar 19, 2024 79.74 80.46 78.00 79.32 6,110,249 -1.54(-1.90%)
Mar 18, 2024 80.31 81.53 79.31 80.86 6,163,753 +0.69(+0.86%)
Mar 15, 2024 80.56 82.09 79.94 80.17 8,467,083 -1.07(-1.32%)
Mar 14, 2024 85.74 86.17 80.16 81.24 11,998,792 -4.48(-5.23%)
Mar 13, 2024 81.34 87.52 81.20 85.72 15,109,780 +4.01(+4.91%)
Mar 12, 2024 82.96 83.02 79.29 81.71 8,469,291 +0.18(+0.22%)
Mar 11, 2024 81.50 83.83 80.84 81.53 10,342,300 +0.79(+0.98%)
Mar 08, 2024 77.95 81.85 77.50 80.74 12,875,658 +3.52(+4.56%)
Mar 07, 2024 76.82 77.79 75.67 77.22 6,901,149 +1.69(+2.24%)
Mar 06, 2024 75.67 77.14 75.19 75.53 7,364,265 +1.10(+1.48%)
Mar 05, 2024 76.10 76.55 73.77 74.43 7,194,245 -2.57(-3.34%)
Mar 04, 2024 79.42 79.67 76.89 77.00 8,597,479 -2.25(-2.84%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback