SQ: Block, Inc. Historical Data

2018 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 62.2497

CLOSE 62.261

Low

LOW 34.68

High

HIGH 101.15

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	34.7	36.24	34.68	36.17
01/03/2018	36.43	37.36	36.05	37.31
01/04/2018	38.3	38.66	37.4	38.1
01/05/2018	38.39	41.15	38.19	41.14
01/08/2018	41	41.91	39.81	40.76
01/09/2018	40.45	41.4814	39.22	40.88
01/10/2018	40.62	41.2	40	40.84
01/11/2018	41.03	43.08	41.03	42.3
01/12/2018	42.37	42.5	41.01	41.25
01/16/2018	41.15	41.25	38.67	39.32
01/17/2018	39.32	40.31	39.22	40.06
01/18/2018	40.29	41.13	40.02	40.27
01/19/2018	42.17	42.98	41.66	42.56
01/22/2018	42.8	45.44	42.76	45.29
01/23/2018	45.06	45.67	43.5	45.01
01/24/2018	45.22	45.82	43.04	44.32
01/25/2018	44.83	45.49	44.03	45.12
01/26/2018	45.5	46.25	44.85	45.97
01/29/2018	46.08	46.249	44.9	45.43
01/30/2018	44.42	45.94	42.56	45.52
01/31/2018	45.9688	47.5	45.8	46.91
02/01/2018	45.75	46.71	44.02	44.45
02/02/2018	43.9	45.35	43.35	43.61
02/05/2018	42.04	44.23	40.12	41.02
02/06/2018	39.92	41.98	39.1	41.61
02/07/2018	42.01	42.79	41.5	41.67
02/08/2018	42.85	42.85	39.5	39.5
02/09/2018	39.97	40.57	36.76	39.57
02/12/2018	39.81	40.46	38.8	39.92
02/13/2018	39.85	42.68	39.74	42.11
02/14/2018	41.81	42.49	40.72	41.85
02/15/2018	42.3	45.04	42.22	44.29
02/16/2018	44.03	45.19	43.54	44.11
02/20/2018	44.56	46.44	44.36	44.93
02/21/2018	45.85	45.9	43.8	44.1
02/22/2018	44.37	45	44.01	44.9
02/23/2018	45.02	45.46	44.22	44.86
02/26/2018	45.5	46.85	45.25	46.55
02/27/2018	46.56	47.11	45.41	45.91
02/28/2018	45.9	48	45.55	46.05
03/01/2018	46	46.25	44.29	46.01
03/02/2018	45.34	46.12	45.01	46.02
03/05/2018	45.46	50.5	45.44	50.42
03/06/2018	49.55	50.01	47.81	49.6
03/07/2018	48.7	51.89	48.55	50.72
03/08/2018	50.72	52.97	50.7	52.25
03/09/2018	52.7	53.22	52.15	52.49
03/12/2018	52.62	53.79	52.1	53.19
03/13/2018	53.4	53.6472	50.76	51.83
03/14/2018	53.2	54.84	53.2	54.61
03/15/2018	55.1	55.54	54.09	54.84
03/16/2018	54.52	55.05	53.9	54.89
03/19/2018	54.78	55.8855	53.15	54.58
03/20/2018	54.39	58.0686	54.3	57.69
03/21/2018	57.81	58.46	56.52	57.09
03/22/2018	56.77	56.77	54.27	55.16
03/23/2018	54.06	54.63	51.12	51.67
03/26/2018	53.05	53.66	51.11	53.55
03/27/2018	54.86	55.15	50.35	51.06
03/28/2018	50.4	50.4	46.14	47.39
03/29/2018	47.85	49.79	47.65	49.2
04/02/2018	48.88	49.37	47.02	47.68
04/03/2018	48.7	48.87	46.75	47.58
04/04/2018	45.46	47.84	45.16	47.67
04/05/2018	48.3	48.88	47.57	48.02
04/06/2018	47.5	47.65	44.94	45.87
04/09/2018	46.13	47.1901	45.83	45.89
04/10/2018	46.99	47.88	46.5015	47.8
04/11/2018	47.67	48.99	47.46	47.76
04/12/2018	48.45	50.14	48.15	49.69
04/13/2018	50.34	50.42	47.21	47.5
04/16/2018	47.78	47.9	46.37	47.03
04/17/2018	47.93	49.69	47.87	49.13
04/18/2018	49.34	51.68	48.76	51.38
04/19/2018	51.13	51.58	50.09	50.63
04/20/2018	50.89	52.4999	50.66	51.46
04/23/2018	51.8	51.99	50.12	50.35
04/24/2018	50.35	50.35	45.31	46.01
04/25/2018	46.8	46.9	43.72	44.75
04/26/2018	46.11	47.37	45.6	46.74
04/27/2018	48	48.77	47.19	47.57
04/30/2018	47.7	48.92	45.76	47.34
05/01/2018	47.11	48.5	46.69	48.2
05/02/2018	48.34	50	48.3	48.66
05/03/2018	46.7	49.48	46.501	49.21
05/04/2018	48.3	49.67	48.15	49.1
05/07/2018	49.1	51.82	49.05	51.12
05/08/2018	51.21	53.68	50.24	53.32
05/09/2018	53.15	54.89	52.43	54.26
05/10/2018	54.52	55.5	53.86	54.65
05/11/2018	54.54	55.4797	54.01	54.73
05/14/2018	55.05	56.08	54.05	54.28
05/15/2018	54.02	55	53.13	54.65
05/16/2018	54.78	56.72	54.4601	56.59
05/17/2018	56.5	57.19	54.6	54.82
05/18/2018	53.54	55.33	53	55.04
05/21/2018	56.04	57.05	55.705	56.39
05/22/2018	56.4	56.62	54.49	54.63
05/23/2018	54.17	55.09	53.66	55.09
05/24/2018	55	55.84	54.76	55.55
05/25/2018	55.84	56.86	55.41	55.77
05/29/2018	56	57.839	55.89	56.92
05/30/2018	57.67	58.39	56.92	57.91
05/31/2018	58	58.9	57.6	58.25
06/01/2018	58.7	60.26	58.281	59.41
06/04/2018	60.49	61.49	59.71	61.2
06/05/2018	61.36	61.93	60.43	61.57
06/06/2018	61.6	62.83	61.08	62.72
06/07/2018	62.65	62.77	59.3	60.67
06/08/2018	60.58	62.04	60.19	61.78
06/11/2018	61.97	62.46	59.5	61.29
06/12/2018	61.77	64.08	61.65	63.21
06/13/2018	62.25	63.86	62.17	62.5
06/14/2018	63.2	64.85	63.2	63.88
06/15/2018	63.65	64.6	62.53	64.48
06/18/2018	64.15	66.44	63.88	66.2
06/19/2018	65.32	66.1	63.5501	65.96
06/20/2018	66.59	68.97	66.55	67.59
06/21/2018	68.78	69.4	66.27	67.1
06/22/2018	68.17	68.17	65.11	65.75
06/25/2018	64	64.15	60.87	61.89
06/26/2018	62.03	63.4	61.11	62.55
06/27/2018	63.85	64.16	59.83	60.09
06/28/2018	61.02	61.83	59.4	61.55
06/29/2018	62.3	62.77	61.44	61.64
07/02/2018	60.47	63.23	60.26	63.14
07/03/2018	63.32	63.65	61.52	61.75
07/05/2018	62.55	64.43	62.28	64.15
07/06/2018	64.6	66.52	63.76	66.44
07/09/2018	67.3	67.5	64.85	66.48
07/10/2018	66	66.85	64.41	64.76
07/11/2018	64.29	65.84	64.12	65.33
07/12/2018	65.81	67.4897	65.7	67.28
07/13/2018	67.03	67.28	65.5	66.97
07/16/2018	66.69	68.3383	66.69	66.95
07/17/2018	66.57	68.67	66.37	68.33
07/18/2018	68.45	68.83	67.42	68.29
07/19/2018	69.4	71.3195	68.85	70.32
07/20/2018	70.95	72.09	70.17	70.41
07/23/2018	70.5	72.21	69.65	71.6
07/24/2018	72.57	72.8	68.2	69.36
07/25/2018	69.73	72.53	69.63	72.53
07/26/2018	71.18	72.33	70.11	71.99
07/27/2018	72.48	73.19	68.76	69.85
07/30/2018	70.04	70.2	64.2101	65.62
07/31/2018	65.88	66.8	63.21	64.65
08/01/2018	65.1	67.41	65	66.86
08/02/2018	65.2499	72.82	64.22	72.65
08/03/2018	72.1	72.43	67.83	68.36
08/06/2018	69.61	71	68.74	70.92
08/07/2018	70.89	71.59	69.93	71
08/08/2018	70.85	71.1	69.551	70.82
08/09/2018	71.12	71.27	69.3	69.38
08/10/2018	69.22	72.23	68.9	70.6
08/13/2018	70.69	74.49	70.6	72.37
08/14/2018	73.67	75.15	73.48	74.97
08/15/2018	74.49	75.45	71.451	72.24
08/16/2018	73.4	73.43	71.6	72.76
08/17/2018	72.83	73.39	71.801	72.9
08/20/2018	72.95	74.4	72.01	74.26
08/21/2018	74.26	76.31	74.26	75.19
08/22/2018	75.19	76.83	74.75	76.44
08/23/2018	76.96	78.43	76.661	77.12
08/24/2018	77.84	78.47	77.45	78.18
08/27/2018	78.79	79.06	77.26	78.25
08/28/2018	78.84	81.41	78.6233	80.8
08/29/2018	82.405	86.17	81.44	85.7
08/30/2018	85.72	89.22	85.5	87.76
08/31/2018	87.83	89.695	87.3801	88.64
09/04/2018	88.74	91.64	87.76	91.25
09/05/2018	91.3	91.41	84.34	87.2
09/06/2018	87.83	89.7999	86.7	88.54
09/07/2018	87.66	91.5	86.55	89.97
09/10/2018	90.34	90.83	87.79	89.39
09/11/2018	88.9	92.919	88.7	92.28
09/12/2018	92.29	92.4	88.4	90.44
09/13/2018	91.16	92.39	89.43	90.22
09/14/2018	90.26	91.29	89.31	90.82
09/17/2018	90.14	91.95	86.51	86.86
09/18/2018	87.94	89.38	87.06	87.99
09/19/2018	88.3	88.56	83.33	84.8
09/20/2018	85.98	87.32	84.82	86.51
09/21/2018	87.05	87.7399	85.16	85.3
09/24/2018	83.9	87.13	81.53	86.04
09/25/2018	88.74	96	88.19	95.35
09/26/2018	97.46	98.47	94.05	94.65
09/27/2018	94.91	99.13	94.77	97.96
09/28/2018	97.36	100.39	97.07	99.01
10/01/2018	100.8	101.15	96.6	97.28
10/02/2018	97.66	100.4164	97.25	97.83
10/03/2018	98.48	98.7	95.69	96.96
10/04/2018	96.99	97.06	92.3	94.49
10/05/2018	94.41	96.31	91.63	94.11
10/08/2018	92.4	92.64	83.55	86.06
10/09/2018	83.69	87.66	83	86.17
10/10/2018	86.74	86.9	76.9	77.45
10/11/2018	72.36	74.38	65	69.03
10/12/2018	76.25	76.38	71.52	73.97
10/15/2018	74.56	75.9	72.75	73.77
10/16/2018	76.5	79.1	73.86	78.72
10/17/2018	79.93	80.32	75.91	78.05
10/18/2018	76.19	77.57	73.6	74.96
10/19/2018	77.48	78.7	74.01	74.07
10/22/2018	74.8	76.3499	72.28	75.72
10/23/2018	72.79	74.42	71.55	74.15
10/24/2018	74.07	75.21	69.1	69.34
10/25/2018	70.15	74.4	69.5	73.49
10/26/2018	70.71	73.31	68.9	71.12
10/29/2018	72.47	73.55	65.37	67.28
10/30/2018	65.91	68.9	64.4941	68.76
10/31/2018	71.11	74.52	71.04	73.45
11/01/2018	74.01	77.17	72.5	76.74
11/02/2018	76.77	79.94	76.32	77.76
11/05/2018	76.87	76.97	72.22	75.01
11/06/2018	76.91	79.37	76.27	77.31
11/07/2018	78.52	83	78.44	82.69
11/08/2018	79.43	80.5999	73.66	75.23
11/09/2018	73.1	74.6	71.5	73.27
11/12/2018	73.01	73.8	67.211	69.83
11/13/2018	70.29	72.8	68.5	71.85
11/14/2018	72.45	73.42	68.51	69.81
11/15/2018	70.19	74.22	69.06	73.6
11/16/2018	71.51	73.2	69.94	70.59
11/19/2018	70.09	70.4	62.7	62.97
11/20/2018	56	63.58	55.37	61.82
11/21/2018	63.31	63.96	60.27	62.62
11/23/2018	61.67	64	61.53	63.47
11/26/2018	64.8	66.9	63.78	66.52
11/27/2018	65.59	67.3	65.12	65.88
11/28/2018	67.01	70.1	65.43	69.89
11/29/2018	69.44	70.72	67.55	69.9
11/30/2018	69.4	70.68	68.4	69.84
12/03/2018	73.07	73.09	71.07	71.95
12/04/2018	70.05	70.8	63.27	63.51
12/06/2018	61.51	65.7	60.2	65.69
12/07/2018	64.94	66.09	59	60.78
12/10/2018	59.77	64.13	59.75	63.38
12/11/2018	64.85	65.75	61.1442	61.78
12/12/2018	63	65.69	62.7838	63.65
12/13/2018	63.97	64.4	62.13	62.9
12/14/2018	61.94	63.94	61	62.14
12/17/2018	61.08	61.86	58.18	58.62
12/18/2018	59.17	60.995	58.31	59.92
12/19/2018	60	62.49	58.81	59.03
12/20/2018	58.1	59.9	53.76	55.9
12/21/2018	55.14	55.98	52.15	52.51
12/24/2018	50.38	52.5	49.82	50.72
12/26/2018	51.19	55.47	50.4	55.32
12/27/2018	54.44	56.37	52.51	56.15
12/28/2018	56.7	57.1	54.92	55.87
12/31/2018	56.44	57.35	55.46	56.09

Menu

Create your free account now!

SQ: Block, Inc. Historical Data

2018 Historical Chart

Average

Low

High