Skip to main content

Squarespace Inc Cl A (NY: SQSP )

36.31 +0.92 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 35.66 36.33 35.46 36.31 550,504 +0.92(+2.60%)
Apr 22, 2024 34.85 35.68 34.50 35.39 468,584 +0.90(+2.61%)
Apr 19, 2024 34.70 35.42 34.34 34.49 634,657 -0.25(-0.72%)
Apr 18, 2024 34.76 35.24 34.43 34.74 650,951 -0.08(-0.23%)
Apr 17, 2024 35.49 35.95 34.73 34.82 607,305 -0.48(-1.36%)
Apr 16, 2024 35.22 35.79 35.06 35.30 457,642 +0.08(+0.23%)
Apr 15, 2024 36.92 36.92 35.13 35.22 601,239 -1.37(-3.74%)
Apr 12, 2024 37.10 37.45 36.45 36.59 501,128 -1.20(-3.18%)
Apr 11, 2024 37.51 37.89 37.07 37.79 651,990 +0.43(+1.15%)
Apr 10, 2024 36.91 37.38 36.70 37.36 458,396 +0.17(+0.46%)
Apr 09, 2024 37.35 37.46 36.72 37.19 447,564 -0.12(-0.32%)
Apr 08, 2024 37.15 37.52 37.00 37.31 437,849 +0.35(+0.95%)
Apr 05, 2024 36.32 36.98 36.11 36.96 368,918 +0.57(+1.57%)
Apr 04, 2024 36.91 37.59 36.31 36.39 610,731 -0.24(-0.66%)
Apr 03, 2024 36.01 36.82 35.91 36.63 438,563 +0.41(+1.13%)
Apr 02, 2024 36.12 36.48 35.86 36.22 597,922 -0.36(-0.98%)
Apr 01, 2024 36.37 36.86 36.26 36.58 434,470 +0.14(+0.38%)
Mar 28, 2024 36.61 36.76 35.44 36.44 717,382 -0.12(-0.33%)
Mar 27, 2024 36.42 36.94 36.16 36.56 580,051 +0.55(+1.53%)
Mar 26, 2024 36.34 36.35 35.63 36.01 564,690 -0.17(-0.47%)
Mar 25, 2024 34.98 36.28 34.96 36.18 782,637 +1.20(+3.43%)
Mar 22, 2024 35.07 35.65 34.56 34.98 412,279 -0.18(-0.51%)
Mar 21, 2024 34.40 35.51 34.33 35.16 583,126 +0.91(+2.66%)
Mar 20, 2024 34.61 34.81 33.98 34.25 696,763 -0.29(-0.84%)
Mar 19, 2024 34.34 34.69 33.79 34.54 826,510 +0.07(+0.20%)
Mar 18, 2024 33.02 34.83 32.38 34.47 1,351,635 +2.09(+6.45%)
Mar 15, 2024 31.89 32.49 31.65 32.38 2,021,425 +0.35(+1.09%)
Mar 14, 2024 32.23 32.35 31.62 32.03 977,692 -0.26(-0.81%)
Mar 13, 2024 31.73 32.44 31.63 32.29 661,261 +0.24(+0.75%)
Mar 12, 2024 31.77 32.34 31.48 32.05 1,017,918 +0.35(+1.10%)
Mar 11, 2024 31.23 31.92 31.22 31.70 617,171 +0.21(+0.67%)
Mar 08, 2024 32.20 32.68 31.44 31.49 605,159 -0.70(-2.17%)
Mar 07, 2024 31.52 32.29 31.40 32.19 770,766 +0.73(+2.32%)
Mar 06, 2024 32.34 32.34 31.20 31.46 807,817 -0.50(-1.56%)
Mar 05, 2024 32.08 32.89 31.52 31.96 1,348,816 -0.72(-2.20%)
Mar 04, 2024 32.72 33.23 32.09 32.68 971,489 +0.32(+0.99%)
Mar 01, 2024 33.38 33.38 31.44 32.36 1,387,468 -0.92(-2.76%)
Feb 29, 2024 33.66 33.77 32.34 33.28 1,146,506 -0.12(-0.36%)
Feb 28, 2024 34.62 34.62 32.17 33.40 1,535,267 -0.33(-0.98%)
Feb 27, 2024 33.60 34.47 33.29 33.73 1,739,878 +0.26(+0.78%)
Feb 26, 2024 32.12 33.94 32.12 33.47 665,391 +1.25(+3.88%)
Feb 23, 2024 32.25 32.41 31.69 32.22 452,617 +0.04(+0.12%)
Feb 22, 2024 31.54 32.25 31.27 32.18 853,947 +1.24(+4.01%)
Feb 21, 2024 30.76 31.06 30.26 30.94 753,799 -0.31(-0.99%)
Feb 20, 2024 31.24 31.59 30.75 31.25 510,306 -0.35(-1.11%)
Feb 16, 2024 32.74 32.74 31.50 31.60 568,098 -1.36(-4.13%)
Feb 15, 2024 33.18 33.20 32.29 32.96 848,707 +0.14(+0.43%)
Feb 14, 2024 32.11 32.94 31.95 32.82 519,740 +1.21(+3.83%)
Feb 13, 2024 31.37 32.19 31.08 31.61 613,371 -1.06(-3.24%)
Feb 12, 2024 32.51 33.40 32.37 32.67 1,876,826 +0.17(+0.52%)
Feb 09, 2024 31.96 32.70 31.81 32.50 445,728 +0.79(+2.49%)
Feb 08, 2024 31.95 32.67 31.65 31.71 387,360 -0.26(-0.81%)
Feb 07, 2024 31.37 32.15 31.05 31.97 352,309 +0.74(+2.37%)
Feb 06, 2024 30.75 31.27 30.56 31.23 557,471 +0.50(+1.63%)
Feb 05, 2024 30.98 31.12 30.26 30.73 1,466,468 -0.67(-2.13%)
Feb 02, 2024 31.11 31.74 30.95 31.40 454,190 +0.20(+0.64%)
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.