Squarespace Inc Cl A (NY: SQSP )

38.40 +1.81 (+4.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 38.75 39.43 37.50 38.40 319,089 +1.81(+4.95%)
Oct 14, 2021 34.99 37.19 34.69 36.59 243,804 +1.83(+5.26%)
Oct 13, 2021 33.55 34.99 33.48 34.76 159,880 +1.36(+4.07%)
Oct 12, 2021 33.51 33.88 33.12 33.40 121,198 +0.15(+0.45%)
Oct 11, 2021 34.35 34.84 33.15 33.25 171,773 -1.49(-4.29%)
Oct 08, 2021 36.10 36.10 34.61 34.74 158,017 -1.12(-3.12%)
Oct 07, 2021 36.11 36.88 35.64 35.86 312,000 -0.14(-0.39%)
Oct 06, 2021 36.35 36.63 35.43 36.00 312,966 -0.75(-2.04%)
Oct 05, 2021 38.37 38.37 36.51 36.75 199,702 -1.27(-3.34%)
Oct 04, 2021 39.10 39.10 37.75 38.02 133,322 -0.98(-2.51%)
Oct 01, 2021 38.65 39.54 37.75 39.00 276,421 +0.36(+0.93%)
Sep 30, 2021 39.75 40.55 38.40 38.64 196,051 -0.98(-2.47%)
Sep 29, 2021 40.77 41.22 39.30 39.62 194,290 -0.93(-2.29%)
Sep 28, 2021 39.74 40.88 39.60 40.55 248,622 +0.44(+1.10%)
Sep 27, 2021 40.12 41.00 39.79 40.11 271,394 -1.18(-2.86%)
Sep 24, 2021 42.92 43.01 41.19 41.29 168,026 -1.73(-4.02%)
Sep 23, 2021 42.51 43.54 42.04 43.02 199,915 +0.80(+1.89%)
Sep 22, 2021 42.71 43.63 42.15 42.22 478,088 -0.48(-1.12%)
Sep 21, 2021 43.00 43.84 42.69 42.70 359,907 +0.09(+0.21%)
Sep 20, 2021 43.69 44.35 41.83 42.61 300,468 -2.21(-4.93%)
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%)
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.