SQ: Block, Inc. Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 11.3818

CLOSE 11.3792

Low

LOW 8.061

High

HIGH 15.9099

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	12.75	12.9	12.05	12.16
01/05/2016	12.2	12.34	11.5	11.51
01/06/2016	11.5	11.64	11.015	11.52
01/07/2016	11.13	11.37	11	11.16
01/08/2016	11.25	11.54	11.2	11.31
01/11/2016	11.43	11.87	11.4	11.84
01/12/2016	11.94	12.2251	11.71	12.09
01/13/2016	12.06	12.17	11.08	11.61
01/14/2016	11.51	11.645	10.79	10.82
01/15/2016	10.62	10.8	10.1	10.27
01/19/2016	10.33	10.47	9.05	9.47
01/20/2016	9.19	9.57	8.265	9.49
01/21/2016	9.57	10.176	9.43	10.02
01/22/2016	10.35	10.6499	9.75	9.85
01/25/2016	9.87	10.08	9.7	9.81
01/26/2016	9.78	9.9	9.54	9.54
01/27/2016	9.41	9.5	8.88	9.05
01/28/2016	9.13	9.26	8.65	8.74
01/29/2016	8.7	9.01	8.58	8.77
02/01/2016	8.79	8.86	8.6	8.76
02/02/2016	8.67	8.73	8.45	8.47
02/03/2016	8.4	8.6	8.061	8.43
02/04/2016	8.43	8.977	8.33	8.9
02/05/2016	8.95	9	8.56	8.63
02/08/2016	8.5	8.61	8.3396	8.37
02/09/2016	8.27	8.72	8.22	8.62
02/10/2016	8.76	9.06	8.63	8.88
02/11/2016	8.4	8.81	8.32	8.62
02/12/2016	9.7	9.8399	8.71	9.3
02/16/2016	9.75	10.25	9.52	9.93
02/17/2016	10.05	10.14	9.69	9.84
02/18/2016	9.81	10.1	9.81	9.98
02/19/2016	10.11	10.11	9.75	9.97
02/22/2016	10.154	10.5	10.07	10.38
02/23/2016	10.39	10.405	9.46	9.71
02/24/2016	9.58	9.94	9.3201	9.89
02/25/2016	9.85	10.3	9.63	10.26
02/26/2016	10.25	10.55	10.151	10.32
02/29/2016	10.36	10.88	10.31	10.44
03/01/2016	10.6	10.85	10.24	10.72
03/02/2016	10.82	12	10.8	11.97
03/03/2016	12.03	12.65	11.87	12.25
03/04/2016	12.25	12.4699	11.9101	12.01
03/07/2016	12	12.645	11.99	12.26
03/08/2016	12.16	12.22	11.23	11.48
03/09/2016	11.78	12.2	11.23	12.03
03/10/2016	12.38	12.43	10.9	11.3
03/11/2016	11.39	11.48	11.01	11.1
03/14/2016	11.14	11.83	11.01	11.61
03/15/2016	11.63	12	11.25	11.95
03/16/2016	11.95	12.06	11.726	11.87
03/17/2016	11.83	12.05	11.7501	11.95
03/18/2016	12	12.09	11.75	12.04
03/21/2016	12.05	13.48	12.0499	13.4
03/22/2016	13.25	13.43	12.95	13.06
03/23/2016	13.19	13.8	12.06	12.59
03/24/2016	12.35	12.99	12.3011	12.88
03/28/2016	13.11	13.73	12.771	13.4
03/29/2016	13.38	14.18	13.15	13.74
03/30/2016	14.03	15.1325	13.8	15.02
03/31/2016	14.75	15.9099	14.37	15.28
04/01/2016	15.23	15.76	14.032	14.22
04/04/2016	14.28	14.4	13.74	14.28
04/05/2016	14.06	14.63	13.85	14.26
04/06/2016	14.39	15.2893	14.275	14.97
04/07/2016	15	15.29	14.51	14.81
04/08/2016	15.01	15.5	14.75	15.13
04/11/2016	15.15	15.87	15.13	15.36
04/12/2016	15.55	15.81	15.05	15.48
04/13/2016	15.52	15.68	14.784	15.01
04/14/2016	15.1	15.25	14.6	14.82
04/15/2016	14.85	14.87	14.18	14.33
04/18/2016	14.2	14.71	14.13	14.51
04/19/2016	14.59	14.74	13.63	14.09
04/20/2016	14	14.35	13.37	13.63
04/21/2016	13.68	13.83	13	13.24
04/22/2016	13.2	13.79	13.19	13.34
04/25/2016	13.55	14.23	13.41	13.59
04/26/2016	13.63	14.288	13.6	14.18
04/27/2016	14	14.85	14	14.69
04/28/2016	14.69	15.67	14.52	15.35
04/29/2016	15.42	15.5	14.52	14.89
05/02/2016	14.9	15	13.72	14
05/03/2016	13.87	13.87	13.214	13.45
05/04/2016	13.45	13.74	12.9	13.39
05/05/2016	13.5	13.58	12.86	13.05
05/06/2016	10.89	11.19	10.1525	10.22
05/09/2016	10.17	10.42	9.5685	9.85
05/10/2016	9.95	10.16	9.8	10
05/11/2016	10.2	10.2	9.64	9.68
05/12/2016	9.78	9.82	9.2	9.28
05/13/2016	9.3	9.6847	9.28	9.36
05/16/2016	9.3	9.56	8.91	9.16
05/17/2016	8.98	9.5627	8.63	9.18
05/18/2016	9.11	9.99	9.11	9.4
05/19/2016	9.36	9.65	9.245	9.6
05/20/2016	9.61	9.66	9.25	9.39
05/23/2016	9.6	9.68	9.4	9.46
05/24/2016	9.63	10.22	9.48	10.14
05/25/2016	10.13	10.15	9.81	10
05/26/2016	10	10.14	9.75	9.75
05/27/2016	9.88	9.93	9.5	9.63
05/31/2016	9.7	9.73	9.46	9.53
06/01/2016	9.5	9.65	9.35	9.6
06/02/2016	9.5	9.68	9.4	9.65
06/03/2016	9.57	9.58	9.33	9.46
06/06/2016	9.42	9.53	9.35	9.51
06/07/2016	9.49	9.59	9.41	9.57
06/08/2016	9.59	9.67	9.35	9.55
06/09/2016	9.48	9.59	9.3	9.34
06/10/2016	9.27	9.44	9.045	9.14
06/13/2016	9.12	9.26	8.87	8.92
06/14/2016	8.98	9.06	8.8	8.89
06/15/2016	8.89	9.14	8.68	9.06
06/16/2016	8.65	9.11	8.64	9.05
06/17/2016	8.94	9.3234	8.91	9.04
06/20/2016	8.99	9.28	8.82	9.2
06/21/2016	9.2	9.38	9.12	9.35
06/22/2016	9.28	9.42	8.75	8.78
06/23/2016	9.05	9.16	8.85	9.13
06/24/2016	8.68	8.895	8.52	8.77
06/27/2016	8.72	8.72	8.42	8.62
06/28/2016	8.75	9.03	8.71	8.9
06/29/2016	9	9.32	8.91	9.3
06/30/2016	9.24	9.24	9	9.05
07/01/2016	9.2	9.42	9.09	9.27
07/05/2016	9.2	9.2	8.91	8.94
07/06/2016	8.85	9.05	8.78	9
07/07/2016	9.02	9.2	8.91	9.08
07/08/2016	9.4	9.4	9.17	9.3
07/11/2016	9.35	9.45	9.16	9.24
07/12/2016	9.25	9.4	9.22	9.4
07/13/2016	9.4	9.5	9.21	9.29
07/14/2016	9.31	9.5	9.3	9.37
07/15/2016	9.33	9.34	9.1	9.17
07/18/2016	9.12	9.34	9.1	9.27
07/19/2016	9.24	9.44	9.22	9.35
07/20/2016	9.34	9.65	9.31	9.58
07/21/2016	9.59	9.891	9.42	9.46
07/22/2016	9.5	9.79	9.5	9.73
07/25/2016	9.71	10.1799	9.6501	9.85
07/26/2016	9.77	10.18	9.75	10.1
07/27/2016	10.2	10.3	10.02	10.13
07/28/2016	10.1	10.28	10.07	10.12
07/29/2016	10.13	10.15	9.9	10.07
08/01/2016	10.02	10.32	10.02	10.19
08/02/2016	9.91	10.23	9.85	10.05
08/03/2016	10.05	10.47	10.01	10.44
08/04/2016	12.09	12.28	11.26	11.32
08/05/2016	11.32	11.47	10.85	11.15
08/08/2016	11.13	11.45	11.04	11.26
08/09/2016	11.27	11.4261	11.19	11.3
08/10/2016	11.26	11.26	10.98	11.07
08/11/2016	11.08	11.45	11.08	11.37
08/12/2016	11.33	11.74	11.23	11.66
08/15/2016	11.62	11.66	11.25	11.48
08/16/2016	11.54	11.75	11.5	11.64
08/17/2016	11.54	11.61	11.33	11.4
08/18/2016	11.38	11.845	11.37	11.75
08/19/2016	11.93	12	11.78	11.8
08/22/2016	11.78	11.86	11.59	11.82
08/23/2016	12.35	12.54	12.15	12.39
08/24/2016	12.4	12.4	12.11	12.16
08/25/2016	12.18	12.41	12.115	12.31
08/26/2016	12.31	12.32	11.91	12.04
08/29/2016	11.84	12.32	11.79	12.01
08/30/2016	11.98	12.09	11.97	12.07
08/31/2016	12.04	12.22	12.02	12.19
09/01/2016	12.21	12.24	11.99	12
09/02/2016	12.05	12.07	11.9	12.05
09/06/2016	12.05	12.16	11.79	11.83
09/07/2016	11.83	11.97	11.83	11.93
09/08/2016	11.9	11.91	11.74	11.78
09/09/2016	11.67	11.675	11.16	11.27
09/12/2016	11.15	11.35	11.021	11.33
09/13/2016	11.3	11.4	11.1131	11.23
09/14/2016	11.28	11.35	11.02	11.28
09/15/2016	11.25	11.38	11.14	11.38
09/16/2016	11.35	11.56	11.3	11.37
09/19/2016	11.46	11.61	11.355	11.55
09/20/2016	11.55	11.71	11.5001	11.66
09/21/2016	11.66	11.9	11.58	11.9
09/22/2016	11.9	11.969	11.66	11.68
09/23/2016	11.74	11.94	11.55	11.83
09/26/2016	11.83	11.83	11.51	11.55
09/27/2016	11.52	11.82	11.51	11.78
09/28/2016	11.93	12.02	11.56	11.83
09/29/2016	11.8	11.81	11.59	11.64
09/30/2016	11.69	11.74	11.59	11.66
10/03/2016	11.61	11.82	11.52	11.67
10/04/2016	11.63	11.85	11.58	11.63
10/05/2016	11.65	11.755	11.55	11.69
10/06/2016	11.55	11.64	11.29	11.52
10/07/2016	11.4	11.49	11.28	11.48
10/10/2016	11.54	11.73	11.44	11.47
10/11/2016	11.42	11.5	11.14	11.18
10/12/2016	11.15	11.28	11.065	11.27
10/13/2016	11.16	11.33	11.06	11.19
10/14/2016	11.24	11.35	11.07	11.12
10/17/2016	11.02	11.14	10.88	10.93
10/18/2016	11.01	11.38	11.01	11.34
10/19/2016	11.28	11.34	11.16	11.3
10/20/2016	11.3	11.38	11.1	11.19
10/21/2016	11.14	11.34	11.04	11.32
10/24/2016	11.36	11.5	11.22	11.35
10/25/2016	11.31	11.32	11.01	11.07
10/26/2016	11.05	11.21	11	11.21
10/27/2016	11.25	11.25	11.08	11.15
10/28/2016	11.15	11.32	11.05	11.14
10/31/2016	11.14	11.25	11.06	11.2
11/01/2016	11.2	11.35	11	11.07
11/02/2016	11.45	11.89	11.29	11.78
11/03/2016	11.69	12.05	11.67	11.99
11/04/2016	11.96	12.3	11.94	12.18
11/07/2016	12.26	12.44	12.19	12.22
11/08/2016	12.16	12.395	12.12	12.34
11/09/2016	11.69	12.19	11.67	12
11/10/2016	12.05	12.11	11.5813	11.65
11/11/2016	11.63	11.95	11.43	11.88
11/14/2016	12.12	12.62	12.12	12.35
11/15/2016	12.32	12.49	12.02	12.03
11/16/2016	12	12.05	11.76	12.04
11/17/2016	11.88	12.36	11.88	12.22
11/18/2016	12.26	12.47	12.145	12.16
11/21/2016	12.24	12.36	12.08	12.22
11/22/2016	12.25	12.51	12.25	12.46
11/23/2016	12.4	12.5	12.32	12.43
11/25/2016	12.51	12.77	12.49	12.75
11/28/2016	12.65	12.84	12.51	12.53
11/29/2016	12.53	12.69	12.38	12.46
11/30/2016	12.47	13	12.47	12.94
12/01/2016	12.74	12.88	12.46	12.71
12/02/2016	12.93	13.275	12.93	13.06
12/05/2016	13.18	13.395	13.08	13.2
12/06/2016	13.21	13.33	13.03	13.27
12/07/2016	13.49	14.16	13.4	14.12
12/08/2016	14.12	14.17	13.7	13.94
12/09/2016	13.98	13.99	13.73	13.89
12/12/2016	13.93	14.09	13.65	13.85
12/13/2016	13.74	14.11	13.73	14.07
12/14/2016	13.93	14.19	13.8	13.83
12/15/2016	13.78	14.37	13.75	14.13
12/16/2016	14.29	14.47	14.23	14.38
12/19/2016	14.35	14.6	14.3	14.36
12/20/2016	14.73	14.82	14.41	14.48
12/21/2016	14.45	14.54	14.2701	14.38
12/22/2016	14.33	14.34	13.9301	14.05
12/23/2016	13.94	14.24	13.88	14.07
12/27/2016	14.12	14.2463	14	14
12/28/2016	14.08	14.12	13.85	13.95
12/29/2016	13.94	14.11	13.64	13.73
12/30/2016	13.71	13.77	13.53	13.63

Menu

Create your free account now!

SQ: Block, Inc. Historical Data

2016 Historical Chart

Average

Low

High