Squarespace Inc Cl A (NY: SQSP )

44.82 -1.86 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 45.83 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 47.40 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 50.35 47.20 49.50 390,565 +1.04(+2.15%)
Aug 06, 2021 51.77 52.33 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 50.78 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 57.35 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%)
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.