Skip to main content

Squarespace Inc Cl A (NY: SQSP )

36.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 30.99 31.60 30.95 31.54 875,664 +0.85(+2.77%)
Jun 29, 2023 29.78 30.75 29.75 30.69 675,374 +0.78(+2.61%)
Jun 28, 2023 28.77 30.22 28.59 29.91 1,038,176 +2.16(+7.78%)
Jun 27, 2023 27.66 28.20 27.51 27.75 877,626 +0.32(+1.17%)
Jun 26, 2023 28.62 28.70 27.26 27.43 931,658 -1.47(-5.09%)
Jun 23, 2023 29.30 29.73 28.69 28.90 3,112,577 -0.81(-2.73%)
Jun 22, 2023 30.24 30.36 29.53 29.71 533,424 -0.74(-2.43%)
Jun 21, 2023 31.17 31.44 30.25 30.45 624,341 -0.80(-2.56%)
Jun 20, 2023 32.76 33.08 31.24 31.25 903,538 -1.51(-4.61%)
Jun 16, 2023 33.74 34.38 32.45 32.76 2,022,290 +1.37(+4.36%)
Jun 15, 2023 30.44 31.52 29.78 31.39 752,953 +0.74(+2.41%)
Jun 14, 2023 30.84 31.01 30.23 30.65 526,360 -0.49(-1.57%)
Jun 13, 2023 31.00 31.75 30.78 31.14 999,516 +0.39(+1.27%)
Jun 12, 2023 29.92 30.75 29.73 30.75 497,467 +1.11(+3.74%)
Jun 09, 2023 29.73 30.40 29.48 29.64 445,023 -0.29(-0.97%)
Jun 08, 2023 29.74 30.37 29.63 29.93 448,697 +0.14(+0.47%)
Jun 07, 2023 30.85 31.39 29.69 29.79 543,731 -1.02(-3.31%)
Jun 06, 2023 29.65 30.97 29.53 30.81 793,779 +1.09(+3.67%)
Jun 05, 2023 29.80 30.02 29.29 29.72 471,827 -0.25(-0.83%)
Jun 02, 2023 29.72 30.16 29.47 29.97 498,583 +0.52(+1.77%)
Jun 01, 2023 29.10 29.70 28.45 29.45 556,938 +0.06(+0.20%)
May 31, 2023 28.66 29.45 28.54 29.39 1,259,920 +0.71(+2.48%)
May 30, 2023 29.08 29.42 28.45 28.68 426,703 -0.44(-1.51%)
May 26, 2023 29.13 29.97 29.00 29.12 470,846 -0.13(-0.44%)
May 25, 2023 29.81 29.88 29.17 29.25 524,289 -0.39(-1.32%)
May 24, 2023 29.60 30.14 29.43 29.64 429,136 -0.16(-0.54%)
May 23, 2023 29.41 30.29 29.32 29.80 550,527 +0.19(+0.64%)
May 22, 2023 29.46 30.18 29.37 29.61 419,288 +0.01(+0.03%)
May 19, 2023 29.47 29.63 29.11 29.60 542,977 +0.13(+0.44%)
May 18, 2023 28.28 29.49 28.20 29.47 602,634 +1.19(+4.21%)
May 17, 2023 28.59 28.99 27.34 28.28 632,363 +0.02(+0.07%)
May 16, 2023 28.10 29.15 27.63 28.26 730,042 +0.02(+0.07%)
May 15, 2023 28.00 28.84 27.82 28.24 767,766 +0.15(+0.53%)
May 12, 2023 27.84 28.46 27.48 28.09 578,428 +0.01(+0.04%)
May 11, 2023 28.74 28.83 27.91 28.08 950,242 -0.76(-2.64%)
May 10, 2023 28.09 29.38 28.02 28.84 623,099 +1.19(+4.30%)
May 09, 2023 29.18 29.70 27.10 27.65 1,142,339 -0.01(-0.04%)
May 08, 2023 27.55 28.04 27.35 27.66 1,065,810 +0.18(+0.66%)
May 05, 2023 26.26 27.61 25.59 27.48 1,143,853 +1.26(+4.81%)
May 04, 2023 26.53 27.00 25.93 26.22 1,223,663 -0.17(-0.64%)
May 03, 2023 30.51 30.59 26.13 26.39 2,183,397 -4.74(-15.23%)
May 02, 2023 31.78 31.90 30.96 31.13 1,060,055 -0.71(-2.23%)
May 01, 2023 30.97 31.88 30.97 31.84 558,202 +0.74(+2.38%)
Apr 28, 2023 30.90 31.49 30.64 31.10 632,065 -0.40(-1.27%)
Apr 27, 2023 31.55 31.62 30.68 31.50 458,984 +0.20(+0.64%)
Apr 26, 2023 32.19 32.75 31.19 31.30 687,384 -0.15(-0.48%)
Apr 25, 2023 33.15 33.20 31.26 31.45 848,261 +0.74(+2.41%)
Apr 24, 2023 31.36 31.80 30.65 30.71 612,241 -0.94(-2.97%)
Apr 21, 2023 31.35 31.82 31.27 31.65 365,028 +0.26(+0.83%)
Apr 20, 2023 31.40 31.75 31.02 31.39 495,689 -0.20(-0.63%)
Apr 19, 2023 32.01 32.43 31.58 31.59 449,094 -0.71(-2.20%)
Apr 18, 2023 32.35 32.76 32.20 32.30 462,703 +0.01(+0.03%)
Apr 17, 2023 32.15 32.58 32.13 32.29 442,231 -0.09(-0.28%)
Apr 14, 2023 32.39 33.08 31.86 32.38 524,674 -0.26(-0.80%)
Apr 13, 2023 32.72 33.41 32.64 32.64 546,698 +0.12(+0.37%)
Apr 12, 2023 32.69 33.31 32.20 32.52 597,072 +0.36(+1.12%)
Apr 11, 2023 32.47 32.70 31.80 32.16 770,725 -0.40(-1.23%)
Apr 10, 2023 31.96 32.75 31.73 32.56 664,474 +0.14(+0.43%)
Apr 06, 2023 31.99 32.68 31.65 32.42 462,210 +0.34(+1.06%)
Apr 05, 2023 32.64 32.81 31.88 32.08 762,126 -0.66(-2.02%)
Apr 04, 2023 31.78 33.05 31.66 32.74 914,555 +0.96(+3.02%)
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.