Stockscreener 앱 받기
7.70%
시간 외 거래:
Block Inc 주식 (SQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $91.83 | $83.36 | $8.47 | 16,520,156.0 | +7.70% |
| 2024-11-15 | $84.52 | $81.84 | $2.68 | 6,814,035.0 | +1.05% |
| 2024-11-14 | $85.95 | $82.92 | $3.03 | 9,034,278.0 | -2.80% |
| 2024-11-13 | $90.00 | $85.25 | $4.75 | 12,932,032.0 | -1.64% |
| 2024-11-12 | $87.41 | $82.39 | $5.02 | 14,923,741.0 | +4.62% |
| 2024-11-11 | $83.95 | $75.80 | $8.15 | 20,722,944.0 | +11.86% |
| 2024-11-08 | $74.82 | $69.03 | $5.79 | 24,698,955.0 | -0.94% |
| 2024-11-07 | $78.08 | $74.94 | $3.14 | 17,853,640.0 | -3.05% |
| 2024-11-06 | $78.10 | $74.16 | $3.94 | 10,055,933.0 | +7.27% |
| 2024-11-05 | $72.89 | $71.63 | $1.27 | 5,434,989.0 | -0.43% |
| 2024-11-04 | $73.71 | $72.04 | $1.67 | 4,463,428.0 | +0.75% |
| 2024-11-01 | $73.11 | $71.75 | $1.36 | 5,526,649.0 | -0.24% |
| 2024-10-31 | $73.73 | $71.60 | $2.13 | 4,260,402.0 | -1.32% |
| 2024-10-30 | $74.48 | $72.73 | $1.75 | 4,089,138.0 | +0.10% |
| 2024-10-29 | $74.79 | $73.21 | $1.58 | 4,415,876.0 | -1.69% |
| 2024-10-28 | $74.60 | $73.00 | $1.60 | 3,993,722.0 | +2.58% |
| 2024-10-25 | $73.46 | $72.12 | $1.34 | 3,895,645.0 | +0.08% |
| 2024-10-24 | $73.01 | $71.76 | $1.25 | 2,976,590.0 | +1.62% |
| 2024-10-23 | $73.83 | $70.75 | $3.08 | 4,443,815.0 | -1.96% |
| 2024-10-22 | $73.94 | $72.54 | $1.40 | 4,578,436.0 | -1.47% |
Block Inc 주식 (SQ) 연도별 가격 이력
이 심층 분석에서는 Block Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Block Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Block Inc 주식 (SQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $91.83 | $69.03 | $22.80 | 165,500,936.0 | +25.54% |
| 2024-10 | $75.00 | $63.93 | $11.07 | 111,524,867.0 | +7.73% |
| 2024-09 | $69.40 | $59.20 | $10.20 | 110,356,964.0 | +1.59% |
| 2024-08 | $68.49 | $55.00 | $13.49 | 152,456,163.0 | +6.79% |
| 2024-07 | $73.36 | $59.77 | $13.59 | 146,168,414.0 | -4.05% |
| 2024-06 | $67.20 | $60.90 | $6.30 | 126,516,993.0 | +0.64% |
| 2024-05 | $76.50 | $62.46 | $14.04 | 206,822,145.0 | -12.22% |
| 2024-04 | $84.92 | $69.81 | $15.11 | 144,811,505.0 | -13.69% |
| 2024-03 | $87.52 | $73.77 | $13.75 | 167,163,135.0 | +6.43% |
| 2024-02 | $83.29 | $63.63 | $19.66 | 269,888,089.0 | +22.24% |
| 2024-01 | $75.90 | $61.83 | $14.07 | 216,986,816.0 | -15.95% |
Block Inc 주식 (SQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $80.29 | $63.38 | $16.91 | 212,316,116.0 | +21.95% |
| 2023-11 | $65.11 | $39.34 | $25.77 | 319,071,969.0 | +57.59% |
| 2023-10 | $47.53 | $38.85 | $8.68 | 276,347,147.0 | -9.06% |
| 2023-09 | $59.72 | $42.77 | $16.95 | 232,687,891.0 | -23.23% |
| 2023-08 | $79.90 | $54.73 | $25.18 | 239,451,348.0 | -28.41% |
| 2023-07 | $81.47 | $63.44 | $18.03 | 168,698,665.0 | +20.97% |
| 2023-06 | $67.79 | $59.04 | $8.75 | 180,422,459.0 | +10.23% |
| 2023-05 | $62.55 | $55.05 | $7.50 | 238,672,551.0 | -0.66% |
| 2023-04 | $69.74 | $58.91 | $10.83 | 226,337,652.0 | -11.45% |
| 2023-03 | $83.08 | $56.50 | $26.58 | 482,938,191.0 | -10.53% |
| 2023-02 | $89.97 | $71.80 | $18.17 | 257,775,047.0 | -6.11% |
| 2023-01 | $85.50 | $62.50 | $23.00 | 252,672,847.0 | +30.04% |
Block Inc 주식 (SQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $72.47 | $58.34 | $14.13 | 204,353,826.0 | -7.27% |
| 2022-11 | $75.77 | $51.34 | $24.43 | 330,088,910.0 | +12.82% |
| 2022-10 | $63.44 | $51.45 | $11.99 | 286,644,071.0 | +9.24% |
| 2022-09 | $76.71 | $53.90 | $22.81 | 288,584,548.0 | -20.20% |
| 2022-08 | $93.19 | $66.69 | $26.50 | 329,880,233.0 | -9.40% |
| 2022-07 | $76.44 | $60.35 | $16.09 | 255,836,575.0 | +23.76% |
| 2022-06 | $89.21 | $56.01 | $33.20 | 381,460,965.0 | -29.77% |
| 2022-05 | $108.0 | $65.10 | $42.90 | 499,660,630.0 | -12.09% |
| 2022-04 | $145.6 | $97.39 | $48.19 | 281,764,334.0 | -26.59% |
| 2022-03 | $149.0 | $92.72 | $56.28 | 515,633,061.0 | +6.35% |
| 2022-02 | $131.9 | $82.72 | $49.23 | 494,208,432.0 | +4.26% |
| 2022-01 | $165.2 | $101.8 | $63.45 | 312,363,757.0 | -24.28% |
2.46%
2.81%
자본화:
|
볼륨(24시간):