Skip to main content

Squarespace Inc Cl A (NY: SQSP )

32.36 -0.92 (-2.76%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 33.38 33.38 31.44 32.36 1,387,468 -0.92(-2.76%)
Feb 29, 2024 33.66 33.77 32.34 33.28 1,146,506 -0.12(-0.36%)
Feb 28, 2024 34.62 34.62 32.17 33.40 1,535,267 -0.33(-0.98%)
Feb 27, 2024 33.60 34.47 33.29 33.73 1,739,878 +0.26(+0.78%)
Feb 26, 2024 32.12 33.94 32.12 33.47 665,391 +1.25(+3.88%)
Feb 23, 2024 32.25 32.41 31.69 32.22 452,617 +0.04(+0.12%)
Feb 22, 2024 31.54 32.25 31.27 32.18 853,947 +1.24(+4.01%)
Feb 21, 2024 30.76 31.06 30.26 30.94 753,799 -0.31(-0.99%)
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%)
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.