Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Squarespace Inc Cl A (NY: SQSP )

37.80 +0.92 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 26.95 27.12 25.53 25.62 310,338 -1.56(-5.74%)
Mar 30, 2022 27.20 28.11 26.81 27.18 353,546 -0.15(-0.55%)
Mar 29, 2022 26.33 27.72 25.86 27.33 551,157 +1.48(+5.73%)
Mar 28, 2022 25.78 26.69 24.86 25.85 244,379 -0.02(-0.08%)
Mar 25, 2022 26.48 26.52 25.54 25.87 228,167 -0.57(-2.16%)
Mar 24, 2022 26.47 26.90 25.00 26.44 679,201 +0.13(+0.49%)
Mar 23, 2022 26.35 27.42 25.75 26.31 475,157 -0.31(-1.16%)
Mar 22, 2022 26.69 27.38 26.45 26.62 850,692 -0.01(-0.04%)
Mar 21, 2022 26.51 27.39 25.91 26.63 845,433 +0.13(+0.49%)
Mar 18, 2022 28.00 28.70 25.87 26.50 4,284,552 -2.81(-9.59%)
Mar 17, 2022 28.48 30.69 28.34 29.31 852,421 +0.35(+1.21%)
Mar 16, 2022 27.19 29.53 26.77 28.96 1,092,079 +1.82(+6.71%)
Mar 15, 2022 25.30 27.25 25.07 27.14 644,226 +1.39(+5.40%)
Mar 14, 2022 25.76 28.46 25.16 25.75 1,190,345 +0.88(+3.54%)
Mar 11, 2022 26.04 26.50 24.75 24.87 383,510 -1.02(-3.94%)
Mar 10, 2022 24.93 26.06 24.39 25.89 341,828 +0.20(+0.78%)
Mar 09, 2022 26.31 27.14 25.49 25.69 464,377 +0.02(+0.08%)
Mar 08, 2022 22.24 26.70 21.71 25.67 852,638 +1.78(+7.45%)
Mar 07, 2022 18.75 24.68 18.57 23.89 2,040,042 +1.13(+4.96%)
Mar 04, 2022 26.08 26.41 22.45 22.76 688,431 -3.53(-13.43%)
Mar 03, 2022 27.90 28.03 25.81 26.29 398,205 -1.47(-5.30%)
Mar 02, 2022 28.46 28.46 26.53 27.76 212,546 -0.50(-1.77%)
Mar 01, 2022 29.31 29.93 28.16 28.26 259,844 -1.35(-4.56%)
Feb 28, 2022 28.45 30.56 28.37 29.61 376,524 +0.96(+3.35%)
Feb 25, 2022 28.34 28.66 27.19 28.65 273,812 +0.16(+0.56%)
Feb 24, 2022 26.07 28.55 26.06 28.49 285,381 +1.13(+4.13%)
Feb 23, 2022 27.16 27.71 26.54 27.36 365,224 +0.67(+2.51%)
Feb 22, 2022 27.44 28.05 26.12 26.69 532,935 -1.41(-5.02%)
Feb 18, 2022 28.10 0 +2.18(+8.41%)
Feb 17, 2022 27.15 28.21 25.83 25.92 640,753 -1.47(-5.37%)
Feb 16, 2022 33.06 33.06 26.40 27.39 1,135,332 -6.92(-20.17%)
Feb 15, 2022 34.04 34.97 32.66 34.31 353,001 +0.68(+2.02%)
Feb 14, 2022 31.83 34.71 31.83 33.63 347,312 +2.18(+6.93%)
Feb 11, 2022 32.76 33.75 31.17 31.45 135,022 -1.12(-3.44%)
Feb 10, 2022 31.51 33.84 31.19 32.57 249,385 +0.17(+0.52%)
Feb 09, 2022 32.39 32.64 31.01 32.40 210,167 +0.51(+1.60%)
Feb 08, 2022 30.41 32.23 30.35 31.89 128,026 +1.15(+3.74%)
Feb 07, 2022 31.46 32.56 30.47 30.74 224,117 -0.73(-2.32%)
Feb 04, 2022 29.12 31.65 28.92 31.47 117,759 +2.45(+8.44%)
Feb 03, 2022 29.18 28.54 29.02 191,770 -1.89(-6.11%)
Feb 02, 2022 33.39 33.39 30.72 30.91 143,984 -2.35(-7.07%)
Feb 01, 2022 33.14 34.00 32.05 33.26 265,004 +0.12(+0.36%)
Jan 31, 2022 30.64 33.20 33.14 337,748 +2.92(+9.66%)
Jan 28, 2022 28.69 30.38 28.07 30.22 280,100 +1.48(+5.15%)
Jan 27, 2022 31.18 31.80 28.65 28.74 269,465 -1.86(-6.08%)
Jan 26, 2022 30.73 32.09 30.16 30.60 372,488 +0.43(+1.43%)
Jan 25, 2022 30.85 31.47 29.46 30.17 564,712 -1.62(-5.10%)
Jan 24, 2022 27.84 32.26 27.46 31.79 609,369 +3.17(+11.08%)
Jan 21, 2022 29.89 30.21 28.49 28.62 361,752 -1.66(-5.48%)
Jan 20, 2022 30.39 32.00 30.11 30.28 308,105 +0.50(+1.68%)
Jan 19, 2022 29.31 30.35 28.88 29.78 236,237 +0.95(+3.30%)
Jan 18, 2022 29.03 29.97 28.79 28.83 300,256 -0.72(-2.44%)
Jan 14, 2022 29.55 0 -0.36(-1.20%)
Jan 13, 2022 30.54 31.46 29.89 29.91 589,288 -0.30(-0.99%)
Jan 12, 2022 30.06 30.93 29.27 30.21 272,558 +0.87(+2.97%)
Jan 11, 2022 28.55 30.17 28.21 29.34 289,559 +0.79(+2.77%)
Jan 10, 2022 26.47 28.65 25.75 28.55 538,570 +1.79(+6.69%)
Jan 07, 2022 26.88 27.41 26.41 26.76 295,472 -0.06(-0.22%)
Jan 06, 2022 26.40 27.55 25.68 26.82 429,499 +0.32(+1.21%)
Jan 05, 2022 28.20 28.60 25.82 26.50 354,747 -1.82(-6.43%)
Jan 04, 2022 30.75 30.79 27.36 28.32 331,597 -2.18(-7.15%)
Jan 03, 2022 29.89 30.84 28.99 30.50 203,558 +1.00(+3.39%)
Dec 31, 2021 29.70 30.24 29.45 29.50 109,040 -0.19(-0.64%)
Dec 30, 2021 28.72 30.30 28.72 29.69 194,339 +0.82(+2.84%)
Dec 29, 2021 30.00 30.00 28.49 28.87 106,428 -1.25(-4.15%)
Dec 28, 2021 31.40 31.65 29.87 30.12 109,612 -1.38(-4.38%)
Dec 27, 2021 31.37 32.77 30.71 31.50 251,315 +0.50(+1.61%)
Dec 23, 2021 31.20 31.80 30.21 31.00 308,071 +0.09(+0.29%)
Dec 22, 2021 30.35 31.16 30.23 30.91 192,744 +0.53(+1.74%)
Dec 21, 2021 28.81 30.65 28.41 30.38 232,041 +1.71(+5.96%)
Dec 20, 2021 27.63 29.12 27.03 28.67 336,005 +0.78(+2.80%)
Dec 17, 2021 27.49 28.70 26.85 27.89 548,810 -0.32(-1.13%)
Dec 16, 2021 29.29 29.80 28.00 28.21 265,421 -0.59(-2.05%)
Dec 15, 2021 28.81 29.32 27.77 28.80 379,005 -0.24(-0.83%)
Dec 14, 2021 29.44 29.85 28.66 29.04 408,479 -0.82(-2.75%)
Dec 13, 2021 30.66 31.73 29.34 29.86 357,176 -1.07(-3.46%)
Dec 10, 2021 31.81 32.18 30.69 30.93 149,949 -0.53(-1.68%)
Dec 09, 2021 32.64 33.19 31.31 31.46 195,898 -1.63(-4.93%)
Dec 08, 2021 33.34 33.87 32.34 33.09 230,369 -0.17(-0.51%)
Dec 07, 2021 32.34 33.87 32.33 33.26 306,159 +1.90(+6.06%)
Dec 06, 2021 32.01 32.47 30.66 31.36 235,000 -0.73(-2.27%)
Dec 03, 2021 34.83 35.22 31.71 32.09 466,229 -2.70(-7.76%)
Dec 02, 2021 32.00 34.92 32.00 34.79 319,465 +2.74(+8.55%)
Dec 01, 2021 33.70 34.84 31.73 32.05 177,706 -0.81(-2.47%)
Nov 30, 2021 35.54 35.89 32.66 32.86 389,843 -3.06(-8.52%)
Nov 29, 2021 36.59 36.99 35.39 35.92 291,223 -0.08(-0.22%)
Nov 26, 2021 36.28 37.49 35.74 36.00 121,960 -1.33(-3.56%)
Nov 24, 2021 34.61 37.47 34.01 37.33 346,131 +2.29(+6.54%)
Nov 23, 2021 33.37 35.11 32.60 35.04 306,115 +1.84(+5.54%)
Nov 22, 2021 36.70 36.70 32.96 33.20 662,839 -3.65(-9.91%)
Nov 19, 2021 40.68 40.78 36.41 36.85 729,639 -4.39(-10.65%)
Nov 18, 2021 47.04 47.04 41.23 41.24 473,522 -5.62(-11.99%)
Nov 17, 2021 48.08 48.75 46.73 46.86 338,990 -1.69(-3.48%)
Nov 16, 2021 47.65 48.74 47.45 48.55 182,644 +0.80(+1.68%)
Nov 15, 2021 47.00 48.89 46.38 47.75 252,809 +1.04(+2.23%)
Nov 12, 2021 45.26 47.27 44.52 46.71 780,592 +1.79(+3.98%)
Nov 11, 2021 43.57 45.49 43.57 44.92 255,957 +1.42(+3.26%)
Nov 10, 2021 42.65 43.50 583,464 +0.76(+1.78%)
Nov 09, 2021 48.69 48.69 41.76 42.74 835,747 -3.58(-7.73%)
Nov 08, 2021 43.91 46.62 43.00 46.32 678,177 +2.72(+6.24%)
Nov 05, 2021 42.63 43.67 41.37 43.60 366,972 +1.35(+3.20%)
Nov 04, 2021 40.07 42.92 40.00 42.25 395,875 +2.90(+7.37%)
Nov 03, 2021 39.51 39.96 39.06 39.35 66,163 -0.41(-1.03%)
Nov 02, 2021 39.10 40.83 38.89 39.76 205,239 +0.67(+1.71%)
Nov 01, 2021 38.16 39.40 37.59 39.09 210,336 +0.15(+0.39%)
Oct 29, 2021 39.21 39.67 38.57 38.94 125,495 -0.38(-0.97%)
Oct 28, 2021 37.87 39.60 37.83 39.32 125,320 +1.45(+3.83%)
Oct 27, 2021 38.32 39.33 37.87 37.87 132,277 -0.45(-1.17%)
Oct 26, 2021 39.85 38.32 122,198 -1.24(-3.13%)
Oct 25, 2021 39.03 40.85 39.03 39.56 181,528 +0.81(+2.09%)
Oct 22, 2021 39.53 39.87 37.56 38.75 210,146 -0.98(-2.47%)
Oct 21, 2021 39.42 41.00 39.39 39.73 231,192 +0.50(+1.27%)
Oct 20, 2021 39.84 39.99 38.80 39.23 174,458 -0.39(-0.98%)
Oct 19, 2021 38.63 39.90 38.26 39.62 174,028 +1.01(+2.62%)
Oct 18, 2021 38.30 39.31 37.71 38.61 172,696 +0.21(+0.55%)
Oct 15, 2021 38.75 39.43 37.50 38.40 319,089 +1.81(+4.95%)
Oct 14, 2021 34.99 37.19 34.69 36.59 243,804 +1.83(+5.26%)
Oct 13, 2021 33.55 34.99 33.48 34.76 159,880 +1.36(+4.07%)
Oct 12, 2021 33.51 33.88 33.12 33.40 121,198 +0.15(+0.45%)
Oct 11, 2021 34.35 34.84 33.15 33.25 171,773 -1.49(-4.29%)
Oct 08, 2021 36.10 36.10 34.61 34.74 158,017 -1.12(-3.12%)
Oct 07, 2021 36.11 36.88 35.64 35.86 312,000 -0.14(-0.39%)
Oct 06, 2021 36.35 36.63 35.43 36.00 312,966 -0.75(-2.04%)
Oct 05, 2021 38.37 38.37 36.52 36.75 199,702 -1.27(-3.34%)
Oct 04, 2021 39.10 39.10 37.75 38.02 133,322 -0.98(-2.51%)
Oct 01, 2021 38.65 39.54 37.75 39.00 276,421 +0.36(+0.93%)
Sep 30, 2021 39.75 40.55 38.40 38.64 196,051 -0.98(-2.47%)
Sep 29, 2021 40.77 41.22 39.30 39.62 194,290 -0.93(-2.29%)
Sep 28, 2021 39.74 40.88 39.60 40.55 248,622 +0.44(+1.10%)
Sep 27, 2021 40.12 41.00 39.79 40.11 271,394 -1.18(-2.86%)
Sep 24, 2021 42.92 43.01 41.19 41.29 168,026 -1.73(-4.02%)
Sep 23, 2021 42.51 43.54 42.04 43.02 199,916 +0.80(+1.89%)
Sep 22, 2021 42.71 43.63 42.15 42.22 478,088 -0.48(-1.12%)
Sep 21, 2021 43.00 43.84 42.69 42.70 359,907 +0.09(+0.21%)
Sep 20, 2021 43.69 44.35 41.83 42.61 300,468 -2.21(-4.93%)
Sep 17, 2021 46.34 47.21 44.55 44.82 1,759,537 -1.86(-3.98%)
Sep 16, 2021 46.37 47.97 46.07 46.68 314,344 -0.07(-0.15%)
Sep 15, 2021 46.30 46.95 45.50 46.75 598,093 +0.75(+1.63%)
Sep 14, 2021 46.19 47.00 45.70 46.00 165,464 -0.20(-0.43%)
Sep 13, 2021 47.10 47.10 45.00 46.20 143,319 -0.45(-0.96%)
Sep 10, 2021 46.24 47.35 46.00 46.65 227,536 +0.84(+1.83%)
Sep 09, 2021 45.32 46.06 45.11 45.81 170,793 +0.76(+1.69%)
Sep 08, 2021 46.36 46.89 44.81 45.05 180,566 -1.21(-2.62%)
Sep 07, 2021 47.06 47.44 45.72 46.26 293,824 -0.62(-1.32%)
Sep 03, 2021 46.37 47.17 46.36 46.88 96,213 +0.14(+0.30%)
Sep 02, 2021 46.67 46.86 46.05 46.74 137,358 +0.36(+0.78%)
Sep 01, 2021 44.61 46.98 44.42 46.38 170,854 +1.90(+4.27%)
Aug 31, 2021 44.99 44.99 44.05 44.48 139,204 -0.41(-0.91%)
Aug 30, 2021 46.00 46.00 44.50 44.89 115,533 -0.75(-1.64%)
Aug 27, 2021 44.30 45.84 44.30 45.64 105,266 +1.01(+2.26%)
Aug 26, 2021 46.87 47.04 44.27 44.63 217,355 -2.47(-5.24%)
Aug 25, 2021 46.79 47.41 46.00 47.10 141,005 +0.42(+0.90%)
Aug 24, 2021 44.50 47.16 44.17 46.68 236,110 +2.53(+5.73%)
Aug 23, 2021 43.46 45.47 43.40 44.15 159,380 +0.79(+1.82%)
Aug 20, 2021 42.22 43.44 42.17 43.36 102,518 +1.01(+2.38%)
Aug 19, 2021 43.06 44.24 42.11 42.35 156,959 -0.81(-1.88%)
Aug 18, 2021 42.81 43.76 42.22 43.16 155,185 +0.32(+0.75%)
Aug 17, 2021 42.42 43.75 42.04 42.84 224,639 -0.27(-0.63%)
Aug 16, 2021 44.00 44.32 42.76 43.11 256,270 -1.39(-3.12%)
Aug 13, 2021 45.27 45.56 44.10 44.50 208,522 -0.50(-1.11%)
Aug 12, 2021 42.94 45.15 42.80 45.00 178,132 +2.20(+5.14%)
Aug 11, 2021 45.71 45.71 41.64 42.80 455,363 -2.20(-4.89%)
Aug 10, 2021 44.90 46.63 43.00 45.00 841,595 -4.50(-9.09%)
Aug 09, 2021 48.69 50.34 47.20 49.50 390,565 +1.04(+2.15%)
Aug 06, 2021 51.77 52.34 48.21 48.46 249,692 -3.25(-6.29%)
Aug 05, 2021 51.16 52.16 50.71 51.71 63,826 +0.56(+1.09%)
Aug 04, 2021 51.72 52.10 50.56 51.15 70,202 -0.50(-0.97%)
Aug 03, 2021 51.36 52.55 50.77 51.65 333,653 +0.75(+1.47%)
Aug 02, 2021 50.85 52.85 50.85 50.90 291,557 +0.27(+0.53%)
Jul 30, 2021 51.60 53.00 50.50 50.63 374,349 -2.23(-4.22%)
Jul 29, 2021 53.49 54.04 52.65 52.86 350,078 -0.44(-0.83%)
Jul 28, 2021 55.50 56.79 53.25 53.30 137,640 -1.75(-3.18%)
Jul 27, 2021 57.00 57.34 53.71 55.05 159,282 -2.53(-4.39%)
Jul 26, 2021 58.63 58.99 56.60 57.58 122,798 -0.94(-1.61%)
Jul 23, 2021 56.84 59.37 56.15 58.52 134,328 +1.90(+3.36%)
Jul 22, 2021 54.11 56.95 53.65 56.62 170,269 +2.96(+5.52%)
Jul 21, 2021 53.12 54.51 53.01 53.66 86,133 +0.14(+0.26%)
Jul 20, 2021 54.00 54.18 52.33 53.52 149,026 -0.03(-0.06%)
Jul 19, 2021 52.59 55.42 50.50 53.55 309,833 +1.28(+2.45%)
Jul 16, 2021 54.14 54.67 52.22 52.27 134,947 -1.75(-3.24%)
Jul 15, 2021 56.05 56.54 52.84 54.02 304,020 -2.19(-3.90%)
Jul 14, 2021 55.14 56.69 54.50 56.21 188,561 +1.09(+1.98%)
Jul 13, 2021 55.87 56.54 54.14 55.12 104,267 -0.09(-0.16%)
Jul 12, 2021 56.45 56.74 54.14 55.21 121,477 -0.79(-1.41%)
Jul 09, 2021 54.00 56.57 53.33 56.00 193,308 +1.95(+3.61%)
Jul 08, 2021 55.00 55.34 53.50 54.05 248,662 -1.93(-3.45%)
Jul 07, 2021 56.71 57.70 55.10 55.98 408,230 -0.62(-1.10%)
Jul 06, 2021 58.22 58.22 55.27 56.60 381,368 -0.41(-0.72%)
Jul 02, 2021 56.98 58.48 56.64 57.01 334,031 -0.27(-0.47%)
Jul 01, 2021 58.92 59.57 56.49 57.28 288,359 -2.13(-3.59%)
Jun 30, 2021 58.99 59.83 55.89 59.41 339,405 +0.95(+1.63%)
Jun 29, 2021 61.25 61.55 58.05 58.46 334,634 -4.53(-7.19%)
Jun 28, 2021 64.12 64.69 62.89 62.99 292,737 -1.11(-1.73%)
Jun 25, 2021 62.98 64.38 62.98 64.10 348,576 +1.10(+1.75%)
Jun 24, 2021 63.50 63.50 61.66 63.00 419,497 -0.08(-0.13%)
Jun 23, 2021 64.17 64.23 62.91 63.08 94,805 -0.97(-1.51%)
Jun 22, 2021 63.00 64.66 62.61 64.05 312,173 +0.53(+0.83%)
Jun 21, 2021 64.06 64.71 61.33 63.52 425,480 -0.03(-0.05%)
Jun 18, 2021 61.50 63.98 61.09 63.55 457,283 +1.70(+2.75%)
Jun 17, 2021 59.77 62.45 59.47 61.85 408,724 +2.12(+3.55%)
Jun 16, 2021 57.80 60.62 57.80 59.73 269,394 +1.91(+3.30%)
Jun 15, 2021 58.83 59.50 56.70 57.82 425,484 -2.18(-3.63%)
Jun 14, 2021 59.90 60.02 59.35 60.00 571,750 +0.10(+0.17%)
Jun 11, 2021 58.23 59.98 58.23 59.90 467,153 +1.77(+3.04%)
Jun 10, 2021 57.17 58.48 57.03 58.13 206,789 +1.10(+1.93%)
Jun 09, 2021 56.22 57.50 55.98 57.03 300,422 +0.90(+1.60%)
Jun 08, 2021 54.80 56.05 54.30 56.13 573,952 +1.39(+2.54%)
Jun 07, 2021 52.00 54.95 51.45 54.74 328,628 +3.18(+6.17%)
Jun 04, 2021 51.14 51.93 50.50 51.56 292,400 +0.84(+1.66%)
Jun 03, 2021 50.54 51.34 50.42 50.72 74,932 -1.20(-2.31%)
Jun 02, 2021 53.00 53.08 51.50 51.92 86,551 -1.08(-2.04%)
Jun 01, 2021 53.45 53.45 49.60 53.00 228,143 +0.37(+0.70%)
May 28, 2021 54.22 54.61 51.84 52.63 163,022 -2.19(-3.99%)
May 27, 2021 54.77 54.96 54.00 54.82 196,569 -0.11(-0.20%)
May 26, 2021 54.30 54.98 53.58 54.93 249,943 +0.42(+0.77%)
May 25, 2021 53.94 55.88 53.10 54.51 2,244,271 +0.21(+0.39%)
May 24, 2021 51.49 54.42 50.50 54.30 1,944,105 +4.74(+9.56%)
May 21, 2021 50.00 53.00 49.00 49.56 2,003,334 -0.31(-0.62%)
May 20, 2021 44.01 51.16 43.75 49.87 2,938,530 +6.22(+14.25%)
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.