Squarespace Inc Cl A (NY: SQSP )

44.16 -0.03 (-0.08%)
Streaming Delayed Price Updated: 11:23 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 44.15 44.22 44.04 44.19 752,200 +0.04(+0.09%)
Jul 30, 2024 44.00 44.21 43.98 44.15 953,945 +0.17(+0.39%)
Jul 29, 2024 43.91 44.01 43.91 43.98 587,668 +0.07(+0.16%)
Jul 26, 2024 44.01 44.02 43.88 43.91 792,774 +0.00(+0.00%)
Jul 25, 2024 44.00 44.06 43.91 43.91 757,663 -0.11(-0.25%)
Jul 24, 2024 43.91 44.07 43.90 44.02 1,163,173 +0.04(+0.09%)
Jul 23, 2024 43.99 44.00 43.92 43.98 1,871,430 +0.03(+0.07%)
Jul 22, 2024 43.83 43.98 43.81 43.95 937,067 +0.11(+0.25%)
Jul 19, 2024 43.90 43.90 43.79 43.84 801,506 +0.02(+0.05%)
Jul 18, 2024 43.78 43.97 43.76 43.82 1,064,039 -0.02(-0.05%)
Jul 17, 2024 43.81 43.85 43.76 43.84 906,554 +0.03(+0.07%)
Jul 16, 2024 43.85 43.87 43.77 43.81 1,803,863 -0.01(-0.02%)
Jul 15, 2024 43.79 43.84 43.70 43.82 742,298 +0.12(+0.27%)
Jul 12, 2024 43.84 43.85 43.68 43.70 650,626 -0.02(-0.05%)
Jul 11, 2024 43.76 43.78 43.68 43.72 577,217 -0.02(-0.05%)
Jul 10, 2024 43.65 43.75 43.65 43.74 625,556 +0.08(+0.18%)
Jul 09, 2024 43.69 43.71 43.63 43.66 330,723 -0.03(-0.07%)
Jul 08, 2024 43.71 43.76 43.65 43.69 559,795 -0.05(-0.11%)
Jul 05, 2024 43.59 43.75 43.55 43.74 893,436 -0.04(-0.09%)
Jul 03, 2024 43.53 43.85 43.51 43.78 1,178,305 +0.25(+0.57%)
Jul 02, 2024 43.53 43.59 43.50 43.53 998,966 +0.00(+0.00%)
Jul 01, 2024 43.63 43.63 43.50 43.53 1,025,713 -0.10(-0.23%)
Jun 28, 2024 43.59 43.78 43.48 43.63 3,630,677 +0.13(+0.30%)
Jun 27, 2024 43.70 43.70 43.47 43.50 1,279,360 -0.04(-0.09%)
Jun 26, 2024 43.56 43.59 43.50 43.54 1,188,609 -0.03(-0.07%)
Jun 25, 2024 43.67 43.67 43.55 43.57 301,457 -0.02(-0.05%)
Jun 24, 2024 43.65 43.72 43.59 43.59 284,911 -0.13(-0.30%)
Jun 21, 2024 43.75 43.80 43.59 43.72 1,417,591 +0.06(+0.14%)
Jun 20, 2024 43.55 43.67 43.19 43.66 599,634 +0.11(+0.25%)
Jun 18, 2024 43.68 43.69 43.54 43.55 628,173 -0.13(-0.30%)
Jun 17, 2024 43.65 43.70 43.61 43.68 689,104 -0.02(-0.05%)
Jun 14, 2024 43.56 43.77 43.56 43.70 459,850 -0.01(-0.02%)
Jun 13, 2024 43.78 43.79 43.61 43.71 472,253 -0.06(-0.14%)
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%)
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.