Squarespace Inc (SQSP) Historical Stock Data
36.44 ↓0.12 (-0.33%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SQSP is up 0.21% a day on average. There have been 15 days where Squarespace Inc closed green and 15 days where SQSP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 36.61 | 36.44 | ↓$0.17 (-0.46%) | 35.44 | 36.76 | 717.26K |
2024-03-27 | 36.42 | 36.56 | ↑$0.14 (0.38%) | 36.16 | 36.94 | 580.05K |
2024-03-26 | 36.34 | 36.01 | ↓$0.33 (-0.91%) | 35.64 | 36.35 | 564.69K |
2024-03-25 | 34.98 | 36.18 | ↑$1.20 (3.43%) | 34.96 | 36.28 | 782.64K |
2024-03-22 | 35.07 | 34.98 | ↓$0.09 (-0.26%) | 34.56 | 35.65 | 412.28K |
2024-03-21 | 34.40 | 35.16 | ↑$0.76 (2.21%) | 34.33 | 35.51 | 582.95K |
2024-03-20 | 34.61 | 34.25 | ↓$0.36 (-1.04%) | 33.98 | 34.81 | 696.76K |
2024-03-19 | 34.34 | 34.54 | ↑$0.20 (0.58%) | 33.79 | 34.69 | 826.50K |
2024-03-18 | 33.02 | 34.47 | ↑$1.45 (4.39%) | 32.38 | 34.83 | 1.35M |
2024-03-15 | 31.89 | 32.38 | ↑$0.49 (1.54%) | 31.65 | 32.50 | 2.02M |
2024-03-14 | 32.23 | 32.03 | ↓$0.20 (-0.62%) | 31.62 | 32.36 | 0.98M |
2024-03-13 | 31.73 | 32.29 | ↑$0.56 (1.76%) | 31.63 | 32.44 | 661.26K |
2024-03-12 | 31.77 | 32.05 | ↑$0.28 (0.88%) | 31.48 | 32.34 | 1.02M |
2024-03-11 | 31.23 | 31.70 | ↑$0.47 (1.50%) | 31.22 | 31.92 | 617.17K |
2024-03-08 | 32.20 | 31.49 | ↓$0.71 (-2.20%) | 31.44 | 32.68 | 605.12K |
2024-03-07 | 31.52 | 32.19 | ↑$0.67 (2.13%) | 31.40 | 32.29 | 770.77K |
2024-03-06 | 32.00 | 31.46 | ↓$0.54 (-1.69%) | 31.22 | 32.01 | 747.27K |
2024-03-05 | 32.08 | 31.96 | ↓$0.12 (-0.37%) | 31.52 | 32.89 | 1.35M |
2024-03-04 | 32.72 | 32.68 | ↓$0.04 (-0.12%) | 32.09 | 33.23 | 0.97M |
2024-03-01 | 33.38 | 32.36 | ↓$1.02 (-3.06%) | 31.44 | 33.38 | 1.39M |
2024-02-29 | 33.66 | 33.28 | ↓$0.38 (-1.13%) | 32.34 | 33.77 | 1.15M |
2024-02-28 | 34.62 | 33.40 | ↓$1.22 (-3.52%) | 32.17 | 34.62 | 1.54M |
2024-02-27 | 33.60 | 33.73 | ↑$0.13 (0.39%) | 33.29 | 34.47 | 1.74M |
2024-02-26 | 32.12 | 33.47 | ↑$1.35 (4.20%) | 32.12 | 33.94 | 665.41K |
2024-02-23 | 32.25 | 32.22 | ↓$0.03 (-0.09%) | 31.69 | 32.41 | 452.62K |
2024-02-22 | 31.54 | 32.18 | ↑$0.64 (2.03%) | 31.27 | 32.25 | 853.95K |
2024-02-21 | 30.76 | 30.94 | ↑$0.18 (0.59%) | 30.26 | 31.06 | 753.80K |
2024-02-20 | 31.24 | 31.25 | ↑$0.01 (0.03%) | 30.75 | 31.59 | 510.31K |
2024-02-16 | 32.74 | 31.60 | ↓$1.14 (-3.48%) | 31.50 | 32.74 | 568.09K |
2024-02-15 | 33.18 | 32.96 | ↓$0.22 (-0.66%) | 32.29 | 33.20 | 848.71K |
Create an account or log in to view more rows.
$SQSP breaking out of this wedge sooner than later
$SQSP LOADING UP HERE!
$SQSP the time is near
$SQSP Moon soon
$SQSP hello
please hold.
$SQSP wow you bulls are losers
$SQSP coming now
$SQSP nothing drops
$SQSP Burn burn burn
$SQSP Let’s goooo