Skip to main content

Squarespace Inc Cl A (NY: SQSP )

43.71 -0.06 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 43.82 43.89 43.74 43.77 554,652 +0.06(+0.14%)
Jun 11, 2024 43.80 43.82 43.69 43.71 796,126 -0.16(-0.36%)
Jun 10, 2024 43.83 43.91 43.79 43.87 257,441 -0.13(-0.30%)
Jun 07, 2024 43.84 44.00 43.79 44.00 587,231 +0.11(+0.25%)
Jun 06, 2024 43.82 43.97 43.75 43.89 449,459 +0.02(+0.05%)
Jun 05, 2024 43.79 43.89 43.66 43.87 433,670 +0.26(+0.60%)
Jun 04, 2024 43.70 43.74 43.57 43.61 552,657 -0.14(-0.32%)
Jun 03, 2024 43.95 44.10 43.63 43.75 1,122,516 -0.25(-0.57%)
May 31, 2024 43.67 44.00 43.67 44.00 859,979 +0.21(+0.48%)
May 30, 2024 43.56 43.80 43.55 43.79 541,342 +0.20(+0.46%)
May 29, 2024 43.50 43.63 43.50 43.59 555,062 +0.03(+0.07%)
May 28, 2024 43.50 43.61 43.48 43.56 611,672 +0.03(+0.07%)
May 24, 2024 43.54 43.74 43.48 43.53 680,346 +0.11(+0.25%)
May 23, 2024 43.60 43.69 43.42 43.42 1,348,767 -0.18(-0.41%)
May 22, 2024 43.70 43.83 43.53 43.60 1,621,787 -0.38(-0.86%)
May 21, 2024 44.14 44.15 43.91 43.98 950,675 -0.16(-0.36%)
May 20, 2024 43.71 44.29 43.67 44.14 1,994,418 +0.33(+0.75%)
May 17, 2024 43.28 43.85 43.27 43.81 1,917,408 +0.56(+1.29%)
May 16, 2024 43.20 43.30 43.15 43.25 3,407,579 +0.10(+0.23%)
May 15, 2024 43.23 43.25 43.10 43.15 4,110,782 -0.04(-0.09%)
May 14, 2024 43.26 43.35 43.17 43.19 5,245,295 -0.06(-0.14%)
May 13, 2024 43.16 43.36 43.11 43.25 13,112,247 +5.06(+13.25%)
May 10, 2024 38.00 38.30 37.02 38.19 1,505,334 +1.37(+3.72%)
May 09, 2024 37.76 38.10 36.39 36.82 872,332 -0.98(-2.59%)
May 08, 2024 36.78 37.81 36.52 37.80 819,131 +0.92(+2.49%)
May 07, 2024 37.22 37.91 35.40 36.88 1,434,770 +1.44(+4.06%)
May 06, 2024 35.23 35.92 35.15 35.44 840,605 +0.20(+0.57%)
May 03, 2024 34.87 35.54 34.57 35.24 640,396 +0.88(+2.56%)
May 02, 2024 34.74 35.09 33.84 34.36 801,134 +0.16(+0.47%)
May 01, 2024 34.88 35.18 34.19 34.20 858,594 -0.66(-1.89%)
Apr 30, 2024 35.39 35.82 34.82 34.86 565,307 -0.70(-1.97%)
Apr 29, 2024 35.83 36.04 35.43 35.56 429,558 +0.03(+0.08%)
Apr 26, 2024 35.70 35.87 35.37 35.53 443,966 +0.14(+0.40%)
Apr 25, 2024 35.11 35.54 34.64 35.39 465,946 -0.30(-0.84%)
Apr 24, 2024 36.40 36.65 35.54 35.69 611,410 -0.62(-1.71%)
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%)
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.