Skip to main content

Squarespace Inc Cl A (NY: SQSP )

36.44 -0.12 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 30.20 30.60 29.68 30.15 786,076 -0.05(-0.17%)
Aug 30, 2023 29.88 30.47 29.78 30.20 571,062 +0.13(+0.43%)
Aug 29, 2023 29.16 30.07 29.16 30.07 545,431 +0.76(+2.59%)
Aug 28, 2023 29.07 29.47 28.80 29.31 484,029 +0.15(+0.51%)
Aug 25, 2023 29.04 29.42 28.63 29.16 679,598 -0.09(-0.31%)
Aug 24, 2023 30.01 30.07 29.03 29.25 635,847 -0.69(-2.30%)
Aug 23, 2023 30.26 30.58 29.94 29.94 350,350 -0.34(-1.12%)
Aug 22, 2023 30.63 31.14 30.07 30.28 433,600 -0.10(-0.33%)
Aug 21, 2023 30.23 30.51 29.95 30.38 342,263 +0.15(+0.50%)
Aug 18, 2023 29.98 30.34 29.88 30.23 643,700 -0.02(-0.07%)
Aug 17, 2023 30.34 30.64 30.01 30.25 415,259 -0.06(-0.20%)
Aug 16, 2023 30.34 30.66 30.01 30.31 337,086 +0.04(+0.13%)
Aug 15, 2023 30.67 31.14 30.25 30.27 411,650 -0.73(-2.35%)
Aug 14, 2023 31.24 31.42 30.78 31.00 408,286 -0.52(-1.65%)
Aug 11, 2023 31.55 31.93 31.17 31.52 367,005 +0.02(+0.06%)
Aug 10, 2023 31.83 32.11 31.08 31.50 461,595 +0.42(+1.35%)
Aug 09, 2023 31.59 31.59 30.10 31.08 525,838 +0.36(+1.17%)
Aug 08, 2023 33.00 33.69 30.13 30.72 854,706 -1.34(-4.18%)
Aug 07, 2023 31.91 32.26 31.37 32.06 717,168 +0.11(+0.34%)
Aug 04, 2023 32.84 32.93 31.88 31.95 501,337 -0.95(-2.89%)
Aug 03, 2023 32.82 33.56 32.42 32.90 494,396 +0.60(+1.86%)
Aug 02, 2023 32.49 32.74 31.68 32.30 523,653 -0.58(-1.76%)
Aug 01, 2023 32.79 33.19 32.63 32.88 636,860 -0.26(-0.78%)
Jul 31, 2023 32.31 33.21 32.31 33.14 365,360 +0.96(+2.98%)
Jul 28, 2023 31.86 32.48 31.86 32.18 335,859 +0.66(+2.09%)
Jul 27, 2023 32.17 32.73 31.28 31.52 545,520 +0.22(+0.70%)
Jul 26, 2023 30.52 31.42 30.50 31.30 359,536 +0.61(+1.99%)
Jul 25, 2023 29.89 30.86 29.89 30.69 353,335 +1.19(+4.03%)
Jul 24, 2023 30.25 30.63 29.38 29.50 370,593 -0.69(-2.29%)
Jul 21, 2023 30.97 31.31 30.00 30.19 421,640 -0.51(-1.66%)
Jul 20, 2023 31.21 31.55 30.46 30.70 452,798 -0.65(-2.07%)
Jul 19, 2023 33.37 33.71 30.62 31.35 1,241,101 -2.01(-6.03%)
Jul 18, 2023 32.96 33.61 32.60 33.36 394,799 +0.24(+0.72%)
Jul 17, 2023 32.17 33.19 31.73 33.12 438,463 +0.93(+2.89%)
Jul 14, 2023 32.15 32.77 32.01 32.19 373,737 -0.13(-0.40%)
Jul 13, 2023 31.88 32.66 31.88 32.32 410,798 +0.52(+1.64%)
Jul 12, 2023 31.74 31.84 31.04 31.80 525,799 -0.02(-0.06%)
Jul 11, 2023 31.03 31.99 31.03 31.82 349,198 +0.48(+1.53%)
Jul 10, 2023 30.86 31.57 30.83 31.34 390,090 +0.26(+0.84%)
Jul 07, 2023 31.09 31.59 30.83 31.08 662,198 +0.07(+0.23%)
Jul 06, 2023 31.29 31.29 30.30 31.01 676,295 -0.45(-1.43%)
Jul 05, 2023 31.81 31.97 31.12 31.46 543,302 -0.54(-1.69%)
Jul 03, 2023 31.95 32.46 31.64 32.00 437,401 +0.46(+1.46%)
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%)
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.