Skip to main content

Squarespace Inc Cl A (NY: SQSP )

30.66 -0.59 (-1.89%)
Streaming Delayed Price Updated: 10:49 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 31.14 31.54 30.90 31.20 301,337 +0.20(+0.65%)
Jan 31, 2024 31.99 32.02 30.92 31.00 427,439 -1.30(-4.02%)
Jan 30, 2024 32.32 32.49 31.98 32.30 479,084 -0.19(-0.58%)
Jan 29, 2024 32.58 32.75 32.20 32.49 425,439 -0.08(-0.25%)
Jan 26, 2024 33.26 33.26 32.51 32.57 595,933 -0.48(-1.45%)
Jan 25, 2024 33.45 33.59 32.89 33.05 1,307,732 -0.08(-0.24%)
Jan 24, 2024 33.56 34.06 33.05 33.13 535,054 +0.60(+1.84%)
Jan 23, 2024 32.72 32.89 32.32 32.53 406,776 +0.16(+0.49%)
Jan 22, 2024 32.00 32.74 31.86 32.37 544,002 +0.69(+2.18%)
Jan 19, 2024 31.47 31.69 30.91 31.68 406,361 +0.40(+1.28%)
Jan 18, 2024 31.20 31.39 30.86 31.28 378,167 +0.28(+0.90%)
Jan 17, 2024 31.40 31.43 30.84 31.00 1,163,827 -0.88(-2.76%)
Jan 16, 2024 31.40 31.92 31.09 31.88 475,887 +0.01(+0.03%)
Jan 12, 2024 32.34 32.49 31.75 31.87 496,492 -0.04(-0.13%)
Jan 11, 2024 31.62 32.00 30.99 31.91 567,318 +0.37(+1.17%)
Jan 10, 2024 31.01 31.60 30.72 31.54 599,162 +0.54(+1.74%)
Jan 09, 2024 30.90 31.24 30.84 31.00 569,884 -0.34(-1.08%)
Jan 08, 2024 31.03 31.79 31.03 31.34 664,005 +0.46(+1.49%)
Jan 05, 2024 30.68 31.30 30.68 30.88 656,946 +0.08(+0.26%)
Jan 04, 2024 31.30 31.30 30.37 30.80 617,882 -0.48(-1.53%)
Jan 03, 2024 31.47 31.64 31.09 31.28 642,115 -0.51(-1.60%)
Jan 02, 2024 32.41 32.41 31.38 31.79 791,957 -1.22(-3.70%)
Dec 29, 2023 33.15 33.46 32.99 33.01 468,928 -0.14(-0.42%)
Dec 28, 2023 33.43 33.59 33.04 33.15 400,941 -0.15(-0.45%)
Dec 27, 2023 32.37 33.43 32.29 33.30 543,024 +0.93(+2.87%)
Dec 26, 2023 32.41 32.57 31.98 32.37 545,303 +0.18(+0.56%)
Dec 22, 2023 30.80 32.21 30.64 32.19 1,348,459 +1.60(+5.23%)
Dec 21, 2023 29.88 30.67 29.52 30.59 1,206,446 +1.03(+3.48%)
Dec 20, 2023 29.10 30.09 28.96 29.56 907,173 +0.37(+1.27%)
Dec 19, 2023 29.68 30.00 28.98 29.19 739,286 -0.15(-0.51%)
Dec 18, 2023 28.68 29.44 28.59 29.34 744,939 +0.66(+2.30%)
Dec 15, 2023 28.88 28.88 28.27 28.68 1,825,109 -0.15(-0.52%)
Dec 14, 2023 28.93 29.00 28.35 28.83 765,481 +0.26(+0.91%)
Dec 13, 2023 27.56 28.72 27.43 28.57 653,264 +0.97(+3.51%)
Dec 12, 2023 27.83 27.90 27.50 27.60 600,482 -0.35(-1.25%)
Dec 11, 2023 27.50 28.01 27.31 27.95 648,346 +0.17(+0.61%)
Dec 08, 2023 27.66 27.86 27.29 27.78 561,251 +0.01(+0.04%)
Dec 07, 2023 28.00 28.24 27.57 27.77 516,677 -0.44(-1.56%)
Dec 06, 2023 28.44 28.79 28.14 28.21 726,323 -0.04(-0.14%)
Dec 05, 2023 28.29 28.54 28.08 28.25 600,355 -0.26(-0.91%)
Dec 04, 2023 28.66 28.86 28.36 28.51 576,749 -0.36(-1.25%)
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.