Squarespace, Inc. (SQSP)

NYSE - NYSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

43.72

+0.06

(+0.14%)

Al cierre: 04:00PM EDT

43.63

-0.09

(-0.21%)

Fuera de horario:

05:59PM EDT

Periodo de tiempo:

22 jun 2023 - 22 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	43.75	43.80	43.59	43.72	43.72	1,417,600
20 jun 2024	43.55	43.67	43.19	43.66	43.66	599,600
18 jun 2024	43.68	43.69	43.54	43.55	43.55	628,200
17 jun 2024	43.65	43.70	43.61	43.68	43.68	689,100
14 jun 2024	43.56	43.77	43.56	43.70	43.70	459,900
13 jun 2024	43.78	43.79	43.61	43.71	43.71	457,300
12 jun 2024	43.82	43.89	43.74	43.77	43.77	554,700
11 jun 2024	43.80	43.82	43.69	43.71	43.71	796,100
10 jun 2024	43.83	43.91	43.79	43.87	43.87	257,400
07 jun 2024	43.84	44.00	43.79	44.00	44.00	587,200
06 jun 2024	43.82	43.97	43.75	43.89	43.89	449,500
05 jun 2024	43.79	43.89	43.66	43.87	43.87	433,600
04 jun 2024	43.70	43.74	43.57	43.61	43.61	552,700
03 jun 2024	43.95	44.10	43.63	43.75	43.75	1,122,500
31 may 2024	43.67	44.00	43.67	44.00	44.00	860,000
30 may 2024	43.56	43.80	43.55	43.79	43.79	541,300
29 may 2024	43.50	43.63	43.50	43.59	43.59	555,100
28 may 2024	43.50	43.61	43.48	43.56	43.56	611,700
24 may 2024	43.54	43.74	43.48	43.53	43.53	680,300
23 may 2024	43.60	43.69	43.42	43.42	43.42	1,348,800
22 may 2024	43.70	43.83	43.53	43.60	43.60	1,621,800
21 may 2024	44.14	44.15	43.91	43.98	43.98	950,700
20 may 2024	43.71	44.29	43.67	44.14	44.14	1,994,400
17 may 2024	43.28	43.85	43.27	43.81	43.81	1,917,400
16 may 2024	43.20	43.31	43.15	43.25	43.25	3,407,600
15 may 2024	43.23	43.25	43.10	43.15	43.15	4,060,800
14 may 2024	43.26	43.35	43.17	43.19	43.19	5,245,300
13 may 2024	43.16	43.36	43.11	43.25	43.25	13,112,200
10 may 2024	38.00	38.30	37.02	38.19	38.19	1,505,300
09 may 2024	37.76	38.10	36.39	36.82	36.82	872,300
08 may 2024	36.78	37.81	36.52	37.80	37.80	819,100
07 may 2024	37.22	37.91	35.40	36.88	36.88	1,434,800
06 may 2024	35.23	35.92	35.15	35.44	35.44	840,600
03 may 2024	34.87	35.54	34.57	35.24	35.24	640,400
02 may 2024	34.74	35.09	33.84	34.36	34.36	801,100
01 may 2024	34.88	35.18	34.19	34.20	34.20	858,600
30 abr 2024	35.39	35.82	34.82	34.86	34.86	565,300
29 abr 2024	35.83	36.04	35.43	35.56	35.56	429,600
26 abr 2024	35.70	35.87	35.37	35.53	35.53	444,000
25 abr 2024	35.11	35.54	34.64	35.39	35.39	465,900
24 abr 2024	36.40	36.65	35.54	35.69	35.69	611,400
23 abr 2024	35.66	36.33	35.46	36.31	36.31	550,500
22 abr 2024	34.85	35.68	34.50	35.39	35.39	468,600
19 abr 2024	34.70	35.42	34.34	34.49	34.49	592,900
18 abr 2024	34.76	35.24	34.43	34.74	34.74	651,000
17 abr 2024	35.49	35.95	34.73	34.82	34.82	607,300
16 abr 2024	35.22	35.79	35.06	35.30	35.30	457,600
15 abr 2024	36.92	36.92	35.13	35.22	35.22	601,200
12 abr 2024	37.10	37.45	36.45	36.59	36.59	501,100
11 abr 2024	37.51	37.89	37.07	37.79	37.79	652,000
10 abr 2024	36.91	37.38	36.70	37.36	37.36	458,400
09 abr 2024	37.35	37.46	36.72	37.19	37.19	447,600
08 abr 2024	37.15	37.52	37.00	37.31	37.31	437,800
05 abr 2024	36.32	36.98	36.11	36.96	36.96	368,900
04 abr 2024	36.91	37.59	36.31	36.39	36.39	610,700
03 abr 2024	36.01	36.82	35.91	36.63	36.63	438,600
02 abr 2024	36.12	36.48	35.86	36.22	36.22	597,900
01 abr 2024	36.37	36.86	36.26	36.58	36.58	434,500
28 mar 2024	36.61	36.76	35.44	36.44	36.44	717,300
27 mar 2024	36.42	36.94	36.16	36.56	36.56	580,100
26 mar 2024	36.34	36.35	35.63	36.01	36.01	564,700
25 mar 2024	34.98	36.28	34.96	36.18	36.18	782,600
22 mar 2024	35.07	35.65	34.56	34.98	34.98	412,300
21 mar 2024	34.40	35.51	34.33	35.16	35.16	583,000
20 mar 2024	34.61	34.81	33.98	34.25	34.25	696,800
19 mar 2024	34.34	34.69	33.79	34.54	34.54	826,500
18 mar 2024	33.02	34.83	32.38	34.47	34.47	1,351,400
15 mar 2024	31.89	32.49	31.65	32.38	32.38	2,021,400
14 mar 2024	32.23	32.35	31.62	32.03	32.03	977,700
13 mar 2024	31.73	32.44	31.63	32.29	32.29	661,300
12 mar 2024	31.77	32.34	31.48	32.05	32.05	1,017,900
11 mar 2024	31.23	31.92	31.22	31.70	31.70	617,200
08 mar 2024	32.20	32.68	31.44	31.49	31.49	605,100
07 mar 2024	31.52	32.29	31.40	32.19	32.19	770,800
06 mar 2024	32.34	32.34	31.20	31.46	31.46	807,800
05 mar 2024	32.08	32.89	31.52	31.96	31.96	1,348,800
04 mar 2024	32.72	33.23	32.09	32.68	32.68	971,500
01 mar 2024	33.38	33.38	31.44	32.36	32.36	1,387,500
29 feb 2024	33.66	33.77	32.33	33.28	33.28	1,146,500
28 feb 2024	34.62	34.62	32.17	33.40	33.40	1,535,300
27 feb 2024	33.60	34.47	33.29	33.73	33.73	1,741,600
26 feb 2024	32.12	33.94	32.12	33.47	33.47	665,600
23 feb 2024	32.25	32.41	31.69	32.22	32.22	452,600
22 feb 2024	31.54	32.25	31.27	32.18	32.18	853,900
21 feb 2024	30.76	31.06	30.26	30.94	30.94	753,600
20 feb 2024	31.24	31.59	30.75	31.25	31.25	510,300
16 feb 2024	32.74	32.74	31.50	31.60	31.60	568,100
15 feb 2024	33.18	33.20	32.29	32.96	32.96	848,700
14 feb 2024	32.11	32.94	31.95	32.82	32.82	519,700
13 feb 2024	31.37	32.19	31.08	31.61	31.61	613,400
12 feb 2024	32.51	33.40	32.37	32.67	32.67	1,876,800
09 feb 2024	31.96	32.70	31.81	32.50	32.50	445,700
08 feb 2024	31.95	32.67	31.65	31.71	31.71	387,400
07 feb 2024	31.37	32.15	31.05	31.97	31.97	352,300
06 feb 2024	30.75	31.27	30.56	31.23	31.23	557,500
05 feb 2024	30.98	31.13	30.26	30.73	30.73	1,466,500
02 feb 2024	31.11	31.74	30.95	31.40	31.40	454,200
01 feb 2024	31.14	31.54	30.90	31.20	31.20	301,300
31 ene 2024	31.99	32.02	30.92	31.00	31.00	427,400
30 ene 2024	32.32	32.49	31.99	32.30	32.30	479,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.57(+0.04%)

Nasdaq17,689.36-32.23(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.70(-0.86%)

Oro2,334.70-34.30(-1.45%)

Squarespace, Inc. (SQSP)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.57(+0.04%)

Nasdaq
17,689.36
-32.23(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.70(-0.86%)

Oro
2,334.70
-34.30(-1.45%)