Block Inc (NY: SQ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	67.00	67.26	64.43	65.94	6,595,734	-1.19(-1.77%)
Sep 30, 2024	66.58	68.35	66.50	67.13	5,303,090	+0.16(+0.24%)
Sep 27, 2024	67.14	67.54	65.18	66.97	7,327,723	+0.45(+0.68%)
Sep 26, 2024	66.27	66.63	64.92	66.52	5,901,033	+1.28(+1.96%)
Sep 25, 2024	67.65	67.86	65.14	65.24	5,779,766	-2.30(-3.41%)
Sep 24, 2024	68.45	68.61	66.51	67.54	6,372,548	-0.29(-0.43%)
Sep 23, 2024	67.58	68.57	67.05	67.83	5,287,630	+0.37(+0.55%)
Sep 20, 2024	68.60	69.00	66.63	67.46	7,744,814	-1.18(-1.72%)
Sep 19, 2024	68.97	69.40	67.98	68.64	6,543,988	+1.90(+2.85%)
Sep 18, 2024	67.22	68.24	66.26	66.74	5,592,129	-0.59(-0.88%)
Sep 17, 2024	66.77	67.84	66.48	67.33	4,498,757	+1.55(+2.36%)
Sep 16, 2024	64.04	66.18	63.98	65.78	5,456,576	+1.79(+2.80%)
Sep 13, 2024	63.73	64.88	63.71	63.99	4,682,962	+0.32(+0.50%)
Sep 12, 2024	63.45	63.76	62.11	63.67	3,777,555	+0.29(+0.46%)
Sep 11, 2024	60.96	63.57	60.20	63.38	5,829,170	+2.01(+3.28%)
Sep 10, 2024	61.49	61.59	59.20	61.37	7,277,649	+0.06(+0.10%)
Sep 09, 2024	62.09	63.05	61.06	61.31	5,531,050	+0.07(+0.11%)
Sep 06, 2024	64.68	65.41	60.98	61.24	6,448,495	-3.34(-5.17%)
Sep 05, 2024	63.97	65.23	63.70	64.58	3,687,380	+0.50(+0.78%)
Sep 04, 2024	63.86	65.24	63.67	64.08	4,048,979	-0.09(-0.14%)
Sep 03, 2024	64.65	65.66	63.78	64.17	4,581,325	-1.91(-2.89%)
Aug 30, 2024	66.87	66.97	64.75	66.08	5,850,681	-0.34(-0.51%)
Aug 29, 2024	65.34	68.49	65.34	66.42	7,223,942	+1.74(+2.69%)
Aug 28, 2024	66.24	66.46	63.86	64.68	5,090,309	-1.96(-2.94%)
Aug 27, 2024	65.00	66.80	64.98	66.64	3,640,814	+1.08(+1.65%)
Aug 26, 2024	65.46	66.58	65.41	65.56	4,372,495	+0.20(+0.31%)
Aug 23, 2024	64.55	65.70	64.40	65.36	5,618,482	+1.52(+2.38%)
Aug 22, 2024	64.98	65.88	63.63	63.84	4,765,639	-1.81(-2.76%)
Aug 21, 2024	64.93	65.70	64.09	65.65	5,668,075	+0.77(+1.19%)
Aug 20, 2024	66.81	67.27	64.83	64.88	4,903,765	-2.00(-2.99%)
Aug 19, 2024	66.00	66.90	65.73	66.88	4,452,799	+1.01(+1.53%)
Aug 16, 2024	64.47	65.93	64.47	65.87	5,486,505	+1.62(+2.52%)
Aug 15, 2024	63.58	64.73	63.49	64.25	6,939,334	+2.05(+3.30%)
Aug 14, 2024	63.46	63.60	61.81	62.20	5,058,749	-1.17(-1.85%)
Aug 13, 2024	61.88	63.65	61.37	63.37	4,883,078	+2.28(+3.73%)
Aug 12, 2024	62.16	62.31	60.36	61.09	5,744,654	-1.05(-1.69%)
Aug 09, 2024	61.78	62.68	60.70	62.14	5,941,039	+0.93(+1.52%)
Aug 08, 2024	59.23	61.45	59.07	61.21	7,076,708	+3.16(+5.44%)
Aug 07, 2024	58.40	59.78	57.66	58.05	9,047,008	+0.80(+1.40%)
Aug 06, 2024	57.40	58.61	56.25	57.25	8,109,835	+0.04(+0.07%)
Aug 05, 2024	55.00	59.24	55.00	57.21	13,278,800	-3.17(-5.25%)
Aug 02, 2024	58.45	60.82	57.67	60.38	17,898,428	+0.48(+0.80%)

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.