Squarespace Inc (SQSP) Historical Stock Data
46.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SQSP is up 0.03% a day on average. There have been 22 days where Squarespace Inc closed green and 8 days where SQSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 46.65 | 46.57 | ↓$0.08 (-0.17%) | 46.55 | 46.65 | 4.16M |
| 2024-10-15 | 46.51 | 46.67 | ↑$0.16 (0.34%) | 46.51 | 46.69 | 1.97M |
| 2024-10-14 | 46.48 | 46.53 | ↑$0.05 (0.11%) | 46.48 | 46.54 | 1.18M |
| 2024-10-11 | 46.48 | 46.44 | ↓$0.04 (-0.09%) | 46.25 | 46.50 | 2.37M |
| 2024-10-10 | 46.49 | 46.49 | ↑$0.00 (0.00%) | 46.46 | 46.51 | 1.46M |
| 2024-10-09 | 46.48 | 46.50 | ↑$0.02 (0.04%) | 46.47 | 46.50 | 2.83M |
| 2024-10-08 | 46.47 | 46.48 | ↑$0.01 (0.02%) | 46.47 | 46.51 | 1.09M |
| 2024-10-07 | 46.47 | 46.47 | ↑$0.00 (0.00%) | 46.45 | 46.49 | 2.32M |
| 2024-10-04 | 46.54 | 46.49 | ↓$0.05 (-0.11%) | 46.47 | 46.54 | 2.85M |
| 2024-10-03 | 46.42 | 46.48 | ↑$0.06 (0.13%) | 46.41 | 46.49 | 1.08M |
| 2024-10-02 | 46.40 | 46.43 | ↑$0.03 (0.06%) | 46.38 | 46.44 | 564.18K |
| 2024-10-01 | 46.38 | 46.41 | ↑$0.03 (0.06%) | 46.38 | 46.42 | 2.05M |
| 2024-09-30 | 46.38 | 46.43 | ↑$0.05 (0.11%) | 46.37 | 46.45 | 1.02M |
| 2024-09-27 | 46.40 | 46.38 | ↓$0.02 (-0.04%) | 46.38 | 46.41 | 1.10M |
| 2024-09-26 | 46.38 | 46.41 | ↑$0.03 (0.06%) | 46.37 | 46.42 | 0.98M |
| 2024-09-25 | 46.38 | 46.38 | ↑$0.00 (0.00%) | 46.37 | 46.41 | 379.62K |
| 2024-09-24 | 46.38 | 46.38 | ↑$0.00 (0.00%) | 46.36 | 46.41 | 753.86K |
| 2024-09-23 | 46.40 | 46.37 | ↓$0.03 (-0.06%) | 46.35 | 46.40 | 526.26K |
| 2024-09-20 | 46.42 | 46.40 | ↓$0.02 (-0.04%) | 46.37 | 46.43 | 2.76M |
| 2024-09-19 | 46.42 | 46.42 | ↑$0.00 (0.00%) | 46.35 | 46.44 | 1.91M |
| 2024-09-18 | 46.39 | 46.41 | ↑$0.02 (0.04%) | 46.34 | 46.44 | 1.28M |
| 2024-09-17 | 46.30 | 46.40 | ↑$0.10 (0.22%) | 46.28 | 46.48 | 2.04M |
| 2024-09-16 | 46.25 | 46.30 | ↑$0.05 (0.11%) | 46.24 | 46.31 | 1.35M |
| 2024-09-13 | 46.30 | 46.26 | ↓$0.04 (-0.09%) | 46.23 | 46.30 | 2.49M |
| 2024-09-12 | 46.30 | 46.30 | ↑$0.00 (0.00%) | 46.25 | 46.31 | 502.61K |
| 2024-09-11 | 46.23 | 46.27 | ↑$0.04 (0.09%) | 46.21 | 46.37 | 1.57M |
| 2024-09-10 | 46.25 | 46.23 | ↓$0.02 (-0.04%) | 46.20 | 46.27 | 4.67M |
| 2024-09-09 | 46.20 | 46.20 | ↑$0.00 (0.00%) | 46.17 | 46.26 | 7.37M |
| 2024-09-06 | 45.20 | 45.30 | ↑$0.10 (0.22%) | 45.15 | 45.53 | 0.97M |
| 2024-09-05 | 45.19 | 45.19 | ↑$0.00 (0.00%) | 45.02 | 45.24 | 423.01K |
Create an account or log in to view more rows.
$SQSP nothing drops
$SQSP BUY BUY BUY
$SQSP Shorts are calling in all the favors
$SQSP i hate money so im buying
$SQSP soon
$SQSP Moon soon
$SQSP HERE WE GO
$SQSP Reinvest your dividends
$SQSP hold and buy… go green go!!!
$SQSP Holding Pattern