SQ: Block, Inc. Historical Data

2019 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 68.456

CLOSE 68.4879

Low

LOW 52.26

High

HIGH 83.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	54.1	57.83	53.56	57.2
01/03/2019	55.58	56.73	52.26	52.42
01/04/2019	54.4	59.66	53.8611	58.18
01/07/2019	59	61.29	58.0501	60.72
01/08/2019	62.6	63.8002	61.15	63.12
01/09/2019	63.3	66.9	62.56	65.93
01/10/2019	64.75	66.2	63.72	66.1
01/11/2019	65.69	67.64	65.2201	66.23
01/14/2019	64.72	65.72	63.74	65.18
01/15/2019	65.14	66.77	64.8601	65.96
01/16/2019	66.34	67.63	65.23	65.9
01/17/2019	66.1	69.7	65.95	68.84
01/18/2019	69.7	72.26	69.24	72.24
01/22/2019	71.61	71.75	67.27	67.85
01/23/2019	69.58	70.59	68.02	69.1
01/24/2019	69.37	74.03	69.3001	73.94
01/25/2019	74.9	78.15	74.5	77.97
01/28/2019	75.39	77.01	74.12	76.22
01/29/2019	72.26	72.43	68.05	68.56
01/30/2019	71.01	71.6	68.72	71.53
01/31/2019	70.03	73.8599	69.98	71.35
02/01/2019	71.05	71.2798	69.72	70.8
02/04/2019	71	72.62	70.4	71.75
02/05/2019	73	75.17	72.27	72.28
02/06/2019	72.31	73.28	70.82	72.67
02/07/2019	71.77	72.98	70.52	71.95
02/08/2019	70.62	73.49	70.23	73.49
02/11/2019	74.56	75.88	73.56	74.32
02/12/2019	75.55	75.89	74.8429	75.59
02/13/2019	76	77.2473	75.4	75.63
02/14/2019	74.89	76.0599	73.8	75.67
02/15/2019	76.22	76.8547	75.1	75.64
02/19/2019	75.96	77.1	75.793	76.64
02/20/2019	77	77.67	75.11	75.97
02/21/2019	75.95	76.5	74.135	74.43
02/22/2019	74.88	76.08	74.85	76.08
02/25/2019	77.8	78.56	76.78	77.13
02/26/2019	77.3	78.19	76.8664	77.95
02/27/2019	78	79.56	77.39	79.32
02/28/2019	75.92	82.78	74.57	81.24
03/01/2019	80.97	81.03	76.69	77.46
03/04/2019	77.99	78.49	73.05	74.69
03/05/2019	74.89	76.51	73.76	76.04
03/06/2019	75.55	75.95	74.29	75.14
03/07/2019	74.79	75.2863	73.18	74.11
03/08/2019	71.95	74.4	71.1	74.4
03/11/2019	74.99	75.95	74.62	75.53
03/12/2019	76	78	75.8	76.77
03/13/2019	77.39	78.85	76.95	77.85
03/14/2019	78	78.72	77.1	77.38
03/15/2019	77.81	78.25	76.25	76.65
03/18/2019	76.61	76.83	73.51	75.23
03/19/2019	75.68	77.27	75.44	76.81
03/20/2019	76.18	76.23	73.95	75.26
03/21/2019	74.87	78.74	74.77	78.53
03/22/2019	78.24	79.2	74.95	75.09
03/25/2019	74.45	75.4735	73.33	74.55
03/26/2019	75.66	75.77	73.16	73.93
03/27/2019	75.38	75.6	71.64	72.97
03/28/2019	73.66	74.78	72.85	74.26
03/29/2019	74.62	75.54	74.25	74.92
04/01/2019	75.59	76.7	75.1	76.32
04/02/2019	76.05	76.5699	75.13	75.6
04/03/2019	75.99	77.84	75.99	77.05
04/04/2019	76.79	77.23	73.63	74.52
04/05/2019	75.23	76.48	74.73	75.03
04/08/2019	74.76	75.33	73.76	75
04/09/2019	74.63	75.9	74.4	74.6
04/10/2019	75.06	75.65	73.92	74.74
04/11/2019	75.05	76.05	74.9407	75.5
04/12/2019	76.35	76.46	74.8177	75.28
04/15/2019	75.23	76.33	74.095	74.39
04/16/2019	74.9	75.1795	72.77	73.49
04/17/2019	73.89	73.9	72.21	72.76
04/18/2019	72.5	72.75	69.79	70.74
04/22/2019	70.05	72.88	70	72.58
04/23/2019	72.99	73.2	72.02	72.45
04/24/2019	72.7	73.56	71.7303	71.99
04/25/2019	72.34	73.5	72.01	72.65
04/26/2019	73.15	73.17	70.855	71.55
04/29/2019	71.54	73.87	71.5	72.72
04/30/2019	72.59	73.85	72.27	72.82
05/01/2019	73.95	74.73	73.171	73.62
05/02/2019	69.8	70.5	66.05	67.74
05/03/2019	67.91	68.67	66.6	68.52
05/06/2019	65.46	70.29	65.41	70.14
05/07/2019	69.98	70.34	67.37	68.42
05/08/2019	68.22	68.29	66.78	67.25
05/09/2019	66.53	66.62	64.6845	66.39
05/10/2019	65.93	67.09	64.46	65.99
05/13/2019	63.9	64.31	61.65	62.39
05/14/2019	62.99	65.24	62.483	64.11
05/15/2019	63.6	65.23	63.44	65.23
05/16/2019	65.11	67.15	65.0525	66.4
05/17/2019	65.22	66.49	64.65	65.31
05/20/2019	64.15	64.6999	63.58	64.39
05/21/2019	65.21	66.09	65.15	65.92
05/22/2019	65.68	67.0427	65.66	66.46
05/23/2019	65.05	65.33	62.77	63.75
05/24/2019	64.15	65.04	63.76	64.66
05/28/2019	65.2	67.67	65.1	65.82
05/29/2019	65.06	65.06	62.7	63.23
05/30/2019	63.78	64.29	63.2	63.67
05/31/2019	62.24	62.5	61.31	61.95
06/03/2019	61.95	62.5435	59.8922	60.62
06/04/2019	61.55	63.45	60.73	63.39
06/05/2019	63.45	65.64	63.43	64.93
06/06/2019	64.88	65.87	64.2	65.77
06/07/2019	66.48	69.07	66.16	68.46
06/10/2019	69.57	71.7	69.12	70.37
06/11/2019	71.2	71.88	69.11	70.18
06/12/2019	70	70.92	69.53	70.46
06/13/2019	70.76	72.75	70.53	72.18
06/14/2019	71.81	72.08	70.92	71.59
06/17/2019	72	72.93	71.8	72.21
06/18/2019	72.9	73.505	71.6	71.82
06/19/2019	71.77	72.78	71.27	72.66
06/20/2019	73.76	74.55	73.31	74.42
06/21/2019	74.08	74.2595	72.29	72.87
06/24/2019	72.98	73.679	72.52	72.71
06/25/2019	72.93	73.17	69.26	69.87
06/26/2019	70.98	72	69.91	69.95
06/27/2019	70.57	71.54	70.05	71.28
06/28/2019	72.43	73.1476	71.57	72.53
07/01/2019	73.9	74.2	72.7	73.2
07/02/2019	72.98	73.97	72.65	73.97
07/03/2019	74	74.32	73.35	74.26
07/05/2019	73.75	74.36	73.2	74.31
07/08/2019	73.8	74	73.06	73.43
07/09/2019	74.03	78.39	73.96	77.96
07/10/2019	77.91	78.7	77.4	78.37
07/11/2019	78.45	79.96	78.43	79.44
07/12/2019	80.05	82.66	79.73	82.28
07/15/2019	82.48	82.51	81.2	82.17
07/16/2019	81.8	81.8	80.31	80.59
07/17/2019	80.21	82.17	80.19	80.87
07/18/2019	80.87	82.14	80.22	81.06
07/19/2019	81.61	81.7	78.42	78.51
07/22/2019	79.13	79.63	78.38	78.57
07/23/2019	79	79.37	77.8605	78.84
07/24/2019	78.67	80.5	78.43	80.43
07/25/2019	80.15	81.09	79.13	80.02
07/26/2019	80.63	82.32	80.63	81.81
07/29/2019	81.88	82	79.06	80.2
07/30/2019	80.23	81.19	79.38	80.49
07/31/2019	81.17	81.95	79.01	80.41
08/01/2019	81.1	83.2	80	80.98
08/02/2019	70.8	70.81	67.25	69.6
08/05/2019	66.2	66.5	63.685	64.85
08/06/2019	66.85	67.4	63.15	64.6
08/07/2019	63.18	65.26	62.85	65
08/08/2019	66.07	66.57	64.93	66.27
08/09/2019	65.97	66.12	64.32	65.01
08/12/2019	64.02	64.2365	61.9	62.25
08/13/2019	62	63.5	61.52	63
08/14/2019	61.85	62.35	60.47	61.55
08/15/2019	62.01	62.68	61.24	62
08/16/2019	62.61	63.21	62.13	62.87
08/19/2019	64	64.433	63.2	64.08
08/20/2019	64.24	65.105	63.8276	64.37
08/21/2019	65.32	66.14	64.81	65.41
08/22/2019	65.92	65.97	63.37	64.68
08/23/2019	64.3	65.05	61.4	61.78
08/26/2019	62.92	63.52	62.36	62.8
08/27/2019	63.16	63.43	61.12	61.75
08/28/2019	61.28	62.219	60.6	62.15
08/29/2019	63.02	63.41	62.3	62.84
08/30/2019	63.15	63.46	61.1507	61.84
09/03/2019	62.43	63.98	60.96	61.13
09/04/2019	61.75	62.69	60.77	61.17
09/05/2019	61.88	63.47	61.669	63.02
09/06/2019	63.5	63.85	61.89	62
09/09/2019	62.55	62.73	59.07	61.47
09/10/2019	60.72	62.1	59.45	60.55
09/11/2019	60.85	60.85	58.91	59.2
09/12/2019	59.5	59.86	57.75	57.79
09/13/2019	57.18	58.85	55.91	58.29
09/16/2019	57.34	59.63	57.24	59.25
09/17/2019	60.2	60.7	59.15	59.6
09/18/2019	59.99	60.42	58.76	59.75
09/19/2019	59.96	60.18	58.41	59.03
09/20/2019	59	59.14	56.925	57.85
09/23/2019	57.07	57.45	56.39	56.76
09/24/2019	56.85	58.75	54.4101	57.5
09/25/2019	57.42	58.89	56.2288	58.51
09/26/2019	60.04	61.15	59.83	60.8
09/27/2019	60.98	61.65	59.93	60.75
09/30/2019	60.96	62.28	60.85	61.95
10/01/2019	62.3	62.99	61.05	61.63
10/02/2019	61.23	61.23	58.86	60.08
10/03/2019	59.48	62.44	59.06	62.05
10/04/2019	62.51	62.92	61.44	62.65
10/07/2019	62.24	62.85	61.69	62.25
10/08/2019	61.85	62.19	60.63	60.8
10/09/2019	61.43	62.52	61.27	62.22
10/10/2019	62.25	62.63	61.56	62.03
10/11/2019	62.76	63.56	61.47	61.54
10/14/2019	61.52	62.29	61.4	61.83
10/15/2019	62.22	64.49	62.22	64.29
10/16/2019	63.82	63.88	62.56	63
10/17/2019	63.02	64.55	63.02	63.4
10/18/2019	63.17	63.439	59.7825	60.45
10/21/2019	60.7	61.48	59.8301	61.15
10/22/2019	61.28	61.49	58.55	58.83
10/23/2019	58.9	59.69	57.62	58.36
10/24/2019	59.62	61.77	59.59	61.72
10/25/2019	61.48	63.25	61.11	62.89
10/28/2019	62.82	63.43	61.91	62.8
10/29/2019	62.8	63.6168	62.38	62.41
10/30/2019	62.51	62.73	61.475	62.16
10/31/2019	62	62.65	60.9	61.43
11/01/2019	61.57	62.8143	61.46	62.6
11/04/2019	63.3	63.83	62.36	62.38
11/05/2019	62.5	62.55	59.91	61.06
11/06/2019	61.33	61.93	60.5779	61.34
11/07/2019	61.91	66.6	60.54	64.41
11/08/2019	63.18	63.4507	61.33	62.45
11/11/2019	61.88	64.895	61.88	63.79
11/12/2019	63.88	63.99	60.82	61.54
11/13/2019	61.3	62.14	60.85	61.51
11/14/2019	61.65	63	61.35	62.99
11/15/2019	63.2	64.72	63.1	64.7
11/18/2019	64.5	66.38	64.23	65.74
11/19/2019	65.7	66.5	65.14	66.37
11/20/2019	66.36	67.75	66.02	67.17
11/21/2019	67.17	67.67	66.28	67.42
11/22/2019	67.49	68.07	67.0345	67.75
11/25/2019	68.32	69.53	68.09	68.25
11/26/2019	69.13	69.44	67.93	68.94
11/27/2019	68.94	69.73	68.4	69.65
11/29/2019	69.34	69.6	68.94	69.12
12/02/2019	68.95	68.96	66.11	66.88
12/03/2019	65.3	67.33	64.68	67.04
12/04/2019	67.47	68.43	67.19	67.78
12/05/2019	67.59	67.89	66.66	67.14
12/06/2019	67.67	68.3232	67.61	67.98
12/09/2019	67.78	68.06	66.72	67.06
12/10/2019	67.3	67.4299	65.42	65.84
12/11/2019	65.9	66.07	64.875	65.75
12/12/2019	65.65	66.2	65.09	65.86
12/13/2019	66.02	66.34	64.4849	64.8
12/16/2019	65	67.3	65	66.53
12/17/2019	66.53	66.55	65.12	65.55
12/18/2019	65.91	66.3	65.1	65.14
12/19/2019	64.9	65.57	64.12	64.55
12/20/2019	64.57	65.13	63.54	63.63
12/23/2019	63.52	64.22	62.675	62.8
12/24/2019	62.8	64.02	62.37	63.96
12/26/2019	64.08	64.9153	63.73	64.03
12/27/2019	64.33	64.4	63.06	63.8
12/30/2019	63.5	63.76	61.55	61.8
12/31/2019	61.15	62.7	61	62.56

Menu

Create your free account now!

SQ: Block, Inc. Historical Data

2019 Historical Chart

Average

Low

High