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 (%)
Mar 31, 2023 31.35 31.77 31.25 31.77 798,430 +0.59(+1.89%)
Mar 30, 2023 31.04 31.36 30.89 31.18 348,813 +0.36(+1.17%)
Mar 29, 2023 30.88 31.16 30.65 30.82 513,571 +0.17(+0.55%)
Mar 28, 2023 30.48 30.73 30.13 30.65 484,975 +0.10(+0.33%)
Mar 27, 2023 30.05 30.76 29.99 30.55 548,111 +0.53(+1.77%)
Mar 24, 2023 30.22 30.37 29.71 30.02 829,141 -0.01(-0.03%)
Mar 23, 2023 29.46 30.26 29.28 30.03 805,446 +0.95(+3.27%)
Mar 22, 2023 28.60 29.50 28.37 29.08 688,764 +0.45(+1.57%)
Mar 21, 2023 28.35 28.90 28.20 28.63 1,017,451 +0.62(+2.21%)
Mar 20, 2023 27.71 28.16 27.22 28.01 620,332 +0.09(+0.32%)
Mar 17, 2023 27.30 28.14 26.86 27.92 1,505,834 +0.40(+1.45%)
Mar 16, 2023 27.19 27.71 26.97 27.52 1,021,007 +0.40(+1.47%)
Mar 15, 2023 26.88 27.17 26.54 27.12 996,604 +0.13(+0.48%)
Mar 14, 2023 26.94 27.19 26.45 26.99 1,670,489 +0.54(+2.04%)
Mar 13, 2023 25.99 26.72 25.78 26.45 758,019 +0.12(+0.46%)
Mar 10, 2023 26.72 27.05 25.78 26.33 903,284 -0.47(-1.75%)
Mar 09, 2023 27.41 27.45 26.20 26.80 1,085,032 -0.45(-1.65%)
Mar 08, 2023 26.98 27.83 26.41 27.25 1,515,236 -0.29(-1.05%)
Mar 07, 2023 26.13 27.95 25.50 27.54 3,735,386 +3.50(+14.56%)
Mar 06, 2023 24.30 24.96 23.99 24.04 1,175,388 +0.14(+0.59%)
Mar 03, 2023 23.41 24.00 23.31 23.90 344,497 +0.49(+2.09%)
Mar 02, 2023 22.93 23.43 22.73 23.41 362,301 +0.23(+0.99%)
Mar 01, 2023 23.19 23.43 23.09 23.18 281,779 -0.23(-0.98%)
Feb 28, 2023 23.10 23.56 23.10 23.41 337,332 +0.16(+0.69%)
Feb 27, 2023 23.26 23.56 23.11 23.25 283,303 +0.19(+0.82%)
Feb 24, 2023 23.68 23.82 22.95 23.06 568,188 -1.01(-4.20%)
Feb 23, 2023 24.07 24.10 23.63 24.07 357,781 +0.11(+0.46%)
Feb 22, 2023 24.05 24.47 23.81 23.96 651,880 +0.66(+2.83%)
Feb 21, 2023 22.96 23.51 22.67 23.30 463,381 +0.08(+0.34%)
Feb 17, 2023 23.12 23.33 22.65 23.22 565,290 -0.03(-0.13%)
Feb 16, 2023 23.40 24.05 23.18 23.25 590,415 -0.48(-2.02%)
Feb 15, 2023 23.27 23.76 23.09 23.73 619,821 +0.40(+1.71%)
Feb 14, 2023 23.33 23.55 22.89 23.33 362,953 -0.08(-0.34%)
Feb 13, 2023 23.01 23.66 22.88 23.41 420,421 +0.52(+2.27%)
Feb 10, 2023 22.67 22.98 22.34 22.89 433,110 +0.20(+0.88%)
Feb 09, 2023 22.89 23.23 22.53 22.69 442,604 -0.36(-1.56%)
Feb 08, 2023 23.06 23.19 22.81 23.05 626,880 +0.15(+0.66%)
Feb 07, 2023 23.08 23.13 22.06 22.90 1,416,609 -1.40(-5.76%)
Feb 06, 2023 24.40 24.53 24.03 24.30 228,648 -0.20(-0.82%)
Feb 03, 2023 24.63 25.07 24.11 24.50 515,900 -0.74(-2.93%)
Feb 02, 2023 24.14 25.28 23.92 25.24 711,075 +1.32(+5.52%)
Feb 01, 2023 23.77 24.03 23.40 23.92 583,730 +0.20(+0.84%)
Jan 31, 2023 23.61 23.77 23.24 23.72 638,406 +0.26(+1.11%)
Jan 30, 2023 23.19 23.54 22.91 23.46 321,768 +0.09(+0.39%)
Jan 27, 2023 23.16 23.61 22.98 23.37 740,789 +0.27(+1.17%)
Jan 26, 2023 23.13 23.26 22.56 23.10 483,851 +0.23(+1.01%)
Jan 25, 2023 22.05 23.03 21.73 22.87 745,845 +0.61(+2.74%)
Jan 24, 2023 22.45 22.54 22.07 22.26 399,851 -0.20(-0.89%)
Jan 23, 2023 21.12 22.51 21.12 22.46 796,241 +1.35(+6.40%)
Jan 20, 2023 21.43 21.60 20.51 21.11 1,742,037 -1.82(-7.94%)
Jan 19, 2023 22.44 23.02 22.41 22.93 629,071 +0.57(+2.55%)
Jan 18, 2023 22.01 22.52 21.89 22.36 750,771 +0.57(+2.62%)
Jan 17, 2023 22.13 22.46 21.63 21.79 539,811 -0.47(-2.11%)
Jan 13, 2023 21.94 22.29 21.77 22.26 426,071 +0.20(+0.91%)
Jan 12, 2023 22.16 22.17 21.66 22.06 436,719 -0.08(-0.36%)
Jan 11, 2023 22.27 22.27 21.76 22.14 386,968 +0.10(+0.45%)
Jan 10, 2023 21.98 22.37 21.84 22.04 470,594 +0.04(+0.18%)
Jan 09, 2023 21.37 22.10 21.36 22.00 811,137 +0.60(+2.80%)
Jan 06, 2023 21.24 21.64 20.82 21.40 442,501 +0.36(+1.71%)
Jan 05, 2023 21.01 21.64 20.85 21.04 774,811 -0.44(-2.05%)
Jan 04, 2023 22.25 22.25 20.71 21.48 1,112,131 -1.30(-5.71%)
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.