Squarespace Inc NYSE:SQSP Historical Prices

Below are the 705 trading days of historical prices for SQSP.

# Exchange Symbol Date Open High Low Close
705 NYSE SQSP Thu, Mar 7, 2024 31.52 32.29 31.40 32.19
704 NYSE SQSP Wed, Mar 6, 2024 32.34 32.34 31.21 31.46
703 NYSE SQSP Tue, Mar 5, 2024 32.08 32.89 31.52 31.96
702 NYSE SQSP Mon, Mar 4, 2024 32.72 33.23 32.09 32.68
701 NYSE SQSP Fri, Mar 1, 2024 33.38 33.38 31.44 32.36
700 NYSE SQSP Thu, Feb 29, 2024 33.66 33.77 32.34 33.28
699 NYSE SQSP Wed, Feb 28, 2024 34.62 34.62 32.17 33.40
698 NYSE SQSP Tue, Feb 27, 2024 33.60 34.47 33.29 33.73
697 NYSE SQSP Mon, Feb 26, 2024 32.12 33.94 32.12 33.47
696 NYSE SQSP Fri, Feb 23, 2024 32.25 32.41 31.69 32.22
695 NYSE SQSP Thu, Feb 22, 2024 31.54 32.25 31.27 32.18
694 NYSE SQSP Wed, Feb 21, 2024 30.76 31.06 30.26 30.94
693 NYSE SQSP Tue, Feb 20, 2024 31.24 31.59 30.75 31.25
692 NYSE SQSP Fri, Feb 16, 2024 32.74 32.74 31.50 31.60
691 NYSE SQSP Thu, Feb 15, 2024 33.18 33.20 32.29 32.96
690 NYSE SQSP Wed, Feb 14, 2024 32.11 32.94 31.95 32.82
689 NYSE SQSP Tue, Feb 13, 2024 31.37 32.19 31.08 31.61
688 NYSE SQSP Mon, Feb 12, 2024 32.51 33.40 32.37 32.67
687 NYSE SQSP Fri, Feb 9, 2024 31.96 32.70 31.81 32.50
686 NYSE SQSP Thu, Feb 8, 2024 31.95 32.67 31.65 31.71
685 NYSE SQSP Wed, Feb 7, 2024 31.37 32.15 31.05 31.97
684 NYSE SQSP Tue, Feb 6, 2024 30.75 31.27 30.56 31.23
683 NYSE SQSP Mon, Feb 5, 2024 30.98 31.13 30.26 30.73
682 NYSE SQSP Fri, Feb 2, 2024 31.11 31.74 30.95 31.40
681 NYSE SQSP Thu, Feb 1, 2024 31.14 31.54 30.90 31.20
680 NYSE SQSP Wed, Jan 31, 2024 31.99 32.02 30.92 31.00
679 NYSE SQSP Tue, Jan 30, 2024 32.32 32.49 31.99 32.30
678 NYSE SQSP Mon, Jan 29, 2024 32.58 32.75 32.20 32.49
677 NYSE SQSP Fri, Jan 26, 2024 33.26 33.26 32.51 32.57
676 NYSE SQSP Thu, Jan 25, 2024 33.45 33.60 32.89 33.05
675 NYSE SQSP Wed, Jan 24, 2024 33.56 34.06 33.05 33.13
674 NYSE SQSP Tue, Jan 23, 2024 32.72 32.89 32.32 32.53
673 NYSE SQSP Mon, Jan 22, 2024 32.00 32.74 31.86 32.37
672 NYSE SQSP Fri, Jan 19, 2024 31.47 31.69 30.91 31.68
671 NYSE SQSP Thu, Jan 18, 2024 31.20 31.39 30.86 31.28
670 NYSE SQSP Wed, Jan 17, 2024 31.40 31.43 30.84 31.00
669 NYSE SQSP Tue, Jan 16, 2024 31.40 31.92 31.09 31.88
668 NYSE SQSP Fri, Jan 12, 2024 32.34 32.49 31.75 31.87
667 NYSE SQSP Thu, Jan 11, 2024 31.62 32.00 30.99 31.91
666 NYSE SQSP Wed, Jan 10, 2024 31.01 31.60 30.72 31.54
665 NYSE SQSP Tue, Jan 9, 2024 30.90 31.24 30.84 31.00
664 NYSE SQSP Mon, Jan 8, 2024 31.03 31.79 31.03 31.34
663 NYSE SQSP Fri, Jan 5, 2024 30.68 31.30 30.68 30.88
662 NYSE SQSP Thu, Jan 4, 2024 31.30 31.30 30.37 30.80
661 NYSE SQSP Wed, Jan 3, 2024 31.47 31.64 31.09 31.28
660 NYSE SQSP Tue, Jan 2, 2024 32.41 32.41 31.38 31.79
659 NYSE SQSP Fri, Dec 29, 2023 33.15 33.46 32.99 33.01
658 NYSE SQSP Thu, Dec 28, 2023 33.43 33.59 33.04 33.15
657 NYSE SQSP Wed, Dec 27, 2023 32.37 33.43 32.29 33.30
656 NYSE SQSP Tue, Dec 26, 2023 32.41 32.57 31.98 32.37
655 NYSE SQSP Fri, Dec 22, 2023 30.80 32.21 30.64 32.19
654 NYSE SQSP Thu, Dec 21, 2023 29.88 30.67 29.52 30.59
653 NYSE SQSP Wed, Dec 20, 2023 29.10 30.09 28.96 29.56
652 NYSE SQSP Tue, Dec 19, 2023 29.68 30.00 28.98 29.19
651 NYSE SQSP Mon, Dec 18, 2023 28.68 29.44 28.59 29.34
650 NYSE SQSP Fri, Dec 15, 2023 28.88 28.88 28.27 28.68
649 NYSE SQSP Thu, Dec 14, 2023 28.93 29.00 28.35 28.83
648 NYSE SQSP Wed, Dec 13, 2023 27.56 28.72 27.43 28.57
647 NYSE SQSP Tue, Dec 12, 2023 27.83 27.90 27.50 27.60
646 NYSE SQSP Mon, Dec 11, 2023 27.50 28.01 27.31 27.95
645 NYSE SQSP Fri, Dec 8, 2023 27.66 27.86 27.29 27.78
644 NYSE SQSP Thu, Dec 7, 2023 28.00 28.24 27.57 27.77
643 NYSE SQSP Wed, Dec 6, 2023 28.44 28.79 28.14 28.21
642 NYSE SQSP Tue, Dec 5, 2023 28.29 28.54 28.08 28.25
641 NYSE SQSP Mon, Dec 4, 2023 28.66 28.86 28.37 28.51
640 NYSE SQSP Fri, Dec 1, 2023 27.95 28.90 27.81 28.87
639 NYSE SQSP Thu, Nov 30, 2023 28.05 28.17 27.63 28.03
638 NYSE SQSP Wed, Nov 29, 2023 28.37 28.58 27.97 28.10
637 NYSE SQSP Tue, Nov 28, 2023 27.73 28.26 27.68 28.00
636 NYSE SQSP Mon, Nov 27, 2023 28.08 28.49 27.83 27.89
635 NYSE SQSP Fri, Nov 24, 2023 28.29 28.50 28.09 28.22
634 NYSE SQSP Wed, Nov 22, 2023 28.50 29.09 28.21 28.37
633 NYSE SQSP Tue, Nov 21, 2023 28.85 28.95 28.12 28.31
632 NYSE SQSP Mon, Nov 20, 2023 29.14 29.55 28.99 29.20
631 NYSE SQSP Fri, Nov 17, 2023 28.70 29.37 28.45 29.00
630 NYSE SQSP Thu, Nov 16, 2023 28.07 29.20 27.50 28.71
629 NYSE SQSP Wed, Nov 15, 2023 30.27 31.20 30.21 30.44
628 NYSE SQSP Tue, Nov 14, 2023 29.75 30.49 29.29 30.29
627 NYSE SQSP Mon, Nov 13, 2023 28.83 29.26 28.34 28.74
626 NYSE SQSP Fri, Nov 10, 2023 28.46 29.13 28.34 29.10
625 NYSE SQSP Thu, Nov 9, 2023 29.26 29.89 28.23 28.40
624 NYSE SQSP Wed, Nov 8, 2023 29.67 29.87 28.92 29.16
623 NYSE SQSP Tue, Nov 7, 2023 29.25 30.37 27.72 29.65
622 NYSE SQSP Mon, Nov 6, 2023 30.00 30.39 29.67 30.08
621 NYSE SQSP Fri, Nov 3, 2023 29.45 30.11 28.89 29.90
620 NYSE SQSP Thu, Nov 2, 2023 28.11 29.21 28.11 28.83
619 NYSE SQSP Wed, Nov 1, 2023 28.39 28.99 26.70 27.41
618 NYSE SQSP Tue, Oct 31, 2023 28.58 28.77 27.97 28.41
617 NYSE SQSP Mon, Oct 30, 2023 28.22 28.64 27.85 28.45
616 NYSE SQSP Fri, Oct 27, 2023 28.33 28.33 27.55 27.86
615 NYSE SQSP Thu, Oct 26, 2023 28.71 28.73 27.73 28.20
614 NYSE SQSP Wed, Oct 25, 2023 29.30 29.52 28.56 28.68
613 NYSE SQSP Tue, Oct 24, 2023 29.62 30.23 29.40 29.73
612 NYSE SQSP Mon, Oct 23, 2023 29.15 29.69 28.76 29.17
611 NYSE SQSP Fri, Oct 20, 2023 30.04 30.37 29.34 29.36
610 NYSE SQSP Thu, Oct 19, 2023 29.90 30.36 29.63 29.81
609 NYSE SQSP Wed, Oct 18, 2023 29.74 30.17 29.56 29.93
608 NYSE SQSP Tue, Oct 17, 2023 29.82 30.53 29.82 29.94
607 NYSE SQSP Mon, Oct 16, 2023 29.51 30.11 29.37 29.97
606 NYSE SQSP Fri, Oct 13, 2023 29.80 29.86 29.12 29.45
605 NYSE SQSP Thu, Oct 12, 2023 30.57 30.58 29.35 29.77
604 NYSE SQSP Wed, Oct 11, 2023 30.50 30.85 30.34 30.56
603 NYSE SQSP Tue, Oct 10, 2023 29.87 30.84 29.84 30.41
602 NYSE SQSP Mon, Oct 9, 2023 29.45 29.86 29.22 29.75
601 NYSE SQSP Fri, Oct 6, 2023 28.73 30.05 28.73 29.87
600 NYSE SQSP Thu, Oct 5, 2023 28.54 29.03 28.39 28.94
599 NYSE SQSP Wed, Oct 4, 2023 28.42 28.79 28.26 28.63
598 NYSE SQSP Tue, Oct 3, 2023 28.89 29.24 28.33 28.47
597 NYSE SQSP Mon, Oct 2, 2023 28.87 29.24 28.71 29.04
596 NYSE SQSP Fri, Sep 29, 2023 29.38 29.57 28.79 28.97
595 NYSE SQSP Thu, Sep 28, 2023 28.90 29.44 28.74 29.09
594 NYSE SQSP Wed, Sep 27, 2023 28.42 29.20 28.42 28.90
593 NYSE SQSP Tue, Sep 26, 2023 28.83 29.22 28.06 28.20
592 NYSE SQSP Mon, Sep 25, 2023 28.51 29.22 28.51 28.90
591 NYSE SQSP Fri, Sep 22, 2023 28.47 29.04 28.22 28.66
590 NYSE SQSP Thu, Sep 21, 2023 28.18 28.19 27.49 27.50
589 NYSE SQSP Wed, Sep 20, 2023 29.03 29.20 28.46 28.47
588 NYSE SQSP Tue, Sep 19, 2023 29.02 29.25 28.84 29.18
587 NYSE SQSP Mon, Sep 18, 2023 29.59 29.66 28.80 29.13
586 NYSE SQSP Fri, Sep 15, 2023 29.36 29.76 29.06 29.71
585 NYSE SQSP Thu, Sep 14, 2023 29.46 29.90 29.17 29.49
584 NYSE SQSP Wed, Sep 13, 2023 29.62 30.46 29.10 29.43
583 NYSE SQSP Tue, Sep 12, 2023 30.59 31.04 29.94 29.98
582 NYSE SQSP Mon, Sep 11, 2023 31.69 31.72 31.18 31.28
581 NYSE SQSP Fri, Sep 8, 2023 32.54 32.83 31.47 31.52
580 NYSE SQSP Thu, Sep 7, 2023 31.24 32.67 30.66 32.40
579 NYSE SQSP Wed, Sep 6, 2023 30.46 31.60 30.38 31.53
578 NYSE SQSP Tue, Sep 5, 2023 29.96 30.74 29.63 30.56
577 NYSE SQSP Fri, Sep 1, 2023 30.46 30.83 29.88 30.15
576 NYSE SQSP Thu, Aug 31, 2023 30.20 30.60 29.68 30.15
575 NYSE SQSP Wed, Aug 30, 2023 29.88 30.47 29.78 30.20
574 NYSE SQSP Tue, Aug 29, 2023 29.16 30.07 29.16 30.07
573 NYSE SQSP Mon, Aug 28, 2023 29.07 29.47 28.80 29.31
572 NYSE SQSP Fri, Aug 25, 2023 29.04 29.42 28.63 29.16
571 NYSE SQSP Thu, Aug 24, 2023 30.01 30.08 29.03 29.25
570 NYSE SQSP Wed, Aug 23, 2023 30.26 30.58 29.94 29.94
569 NYSE SQSP Tue, Aug 22, 2023 30.63 31.14 30.08 30.28
568 NYSE SQSP Mon, Aug 21, 2023 30.23 30.51 29.95 30.38
567 NYSE SQSP Fri, Aug 18, 2023 29.98 30.34 29.88 30.23
566 NYSE SQSP Thu, Aug 17, 2023 30.34 30.64 30.01 30.25
565 NYSE SQSP Wed, Aug 16, 2023 30.34 30.66 30.01 30.31
564 NYSE SQSP Tue, Aug 15, 2023 30.67 31.14 30.25 30.27
563 NYSE SQSP Mon, Aug 14, 2023 31.24 31.42 30.78 31.00
562 NYSE SQSP Fri, Aug 11, 2023 31.55 31.93 31.17 31.52
561 NYSE SQSP Thu, Aug 10, 2023 31.83 32.11 31.08 31.50
560 NYSE SQSP Wed, Aug 9, 2023 31.59 31.59 30.10 31.08
559 NYSE SQSP Tue, Aug 8, 2023 33.00 33.69 30.13 30.72
558 NYSE SQSP Mon, Aug 7, 2023 31.91 32.26 31.37 32.06
557 NYSE SQSP Fri, Aug 4, 2023 32.84 32.93 31.88 31.95
556 NYSE SQSP Thu, Aug 3, 2023 32.82 33.56 32.42 32.90
555 NYSE SQSP Wed, Aug 2, 2023 32.49 32.74 31.68 32.30
554 NYSE SQSP Tue, Aug 1, 2023 32.79 33.19 32.63 32.88
553 NYSE SQSP Mon, Jul 31, 2023 32.31 33.21 32.31 33.14
552 NYSE SQSP Fri, Jul 28, 2023 31.86 32.48 31.86 32.18
551 NYSE SQSP Thu, Jul 27, 2023 32.17 32.73 31.28 31.52
550 NYSE SQSP Wed, Jul 26, 2023 30.52 31.42 30.50 31.30
549 NYSE SQSP Tue, Jul 25, 2023 29.89 30.87 29.89 30.69
548 NYSE SQSP Mon, Jul 24, 2023 30.25 30.63 29.38 29.50
547 NYSE SQSP Fri, Jul 21, 2023 30.97 31.31 30.00 30.19
546 NYSE SQSP Thu, Jul 20, 2023 31.21 31.55 30.46 30.70
545 NYSE SQSP Wed, Jul 19, 2023 33.37 33.71 30.62 31.35
544 NYSE SQSP Tue, Jul 18, 2023 32.96 33.61 32.60 33.36
543 NYSE SQSP Mon, Jul 17, 2023 32.17 33.19 31.73 33.12
542 NYSE SQSP Fri, Jul 14, 2023 32.15 32.78 32.01 32.19
541 NYSE SQSP Thu, Jul 13, 2023 31.88 32.67 31.88 32.32
540 NYSE SQSP Wed, Jul 12, 2023 31.74 31.84 31.04 31.80
539 NYSE SQSP Tue, Jul 11, 2023 31.03 31.99 31.03 31.82
538 NYSE SQSP Mon, Jul 10, 2023 30.86 31.57 30.83 31.34
537 NYSE SQSP Fri, Jul 7, 2023 31.09 31.59 30.83 31.08
536 NYSE SQSP Thu, Jul 6, 2023 31.29 31.29 30.30 31.01
535 NYSE SQSP Wed, Jul 5, 2023 31.81 31.97 31.12 31.46
534 NYSE SQSP Mon, Jul 3, 2023 31.95 32.46 31.65 32.00
533 NYSE SQSP Fri, Jun 30, 2023 30.99 31.60 30.95 31.54
532 NYSE SQSP Thu, Jun 29, 2023 29.78 30.76 29.75 30.69
531 NYSE SQSP Wed, Jun 28, 2023 28.77 30.22 28.60 29.91
530 NYSE SQSP Tue, Jun 27, 2023 27.66 28.20 27.51 27.75
529 NYSE SQSP Mon, Jun 26, 2023 28.62 28.70 27.26 27.43
528 NYSE SQSP Fri, Jun 23, 2023 29.30 29.73 28.69 28.90
527 NYSE SQSP Thu, Jun 22, 2023 30.24 30.36 29.53 29.71
526 NYSE SQSP Wed, Jun 21, 2023 31.17 31.44 30.25 30.45
525 NYSE SQSP Tue, Jun 20, 2023 32.76 33.08 31.24 31.25
524 NYSE SQSP Fri, Jun 16, 2023 33.75 34.38 32.45 32.76
523 NYSE SQSP Thu, Jun 15, 2023 30.44 31.52 29.78 31.39
522 NYSE SQSP Wed, Jun 14, 2023 30.84 31.01 30.23 30.65
521 NYSE SQSP Tue, Jun 13, 2023 31.00 31.75 30.78 31.14
520 NYSE SQSP Mon, Jun 12, 2023 29.92 30.75 29.73 30.75
519 NYSE SQSP Fri, Jun 9, 2023 29.73 30.40 29.48 29.64
518 NYSE SQSP Thu, Jun 8, 2023 29.74 30.37 29.63 29.93
517 NYSE SQSP Wed, Jun 7, 2023 30.85 31.39 29.69 29.79
516 NYSE SQSP Tue, Jun 6, 2023 29.65 30.97 29.53 30.81
515 NYSE SQSP Mon, Jun 5, 2023 29.80 30.02 29.29 29.97
514 NYSE SQSP Fri, Jun 2, 2023 29.72 30.16 29.47 29.97
513 NYSE SQSP Thu, Jun 1, 2023 29.10 29.70 28.45 29.45
512 NYSE SQSP Wed, May 31, 2023 28.66 29.45 28.54 29.39
511 NYSE SQSP Tue, May 30, 2023 29.08 29.42 28.45 28.68
510 NYSE SQSP Fri, May 26, 2023 29.13 29.97 29.01 29.12
509 NYSE SQSP Thu, May 25, 2023 29.81 29.88 29.17 29.25
508 NYSE SQSP Wed, May 24, 2023 29.60 30.14 29.43 29.64
507 NYSE SQSP Tue, May 23, 2023 29.41 30.29 29.32 29.80
506 NYSE SQSP Mon, May 22, 2023 29.46 30.18 29.37 29.61
505 NYSE SQSP Fri, May 19, 2023 29.47 29.63 29.11 29.60
504 NYSE SQSP Thu, May 18, 2023 28.28 29.49 28.20 29.47
503 NYSE SQSP Wed, May 17, 2023 28.59 28.99 27.34 28.28
502 NYSE SQSP Tue, May 16, 2023 28.10 29.15 27.63 28.26
501 NYSE SQSP Mon, May 15, 2023 28.00 28.84 27.82 28.24
500 NYSE SQSP Fri, May 12, 2023 27.84 28.46 27.48 28.09
499 NYSE SQSP Thu, May 11, 2023 28.74 28.83 27.91 28.08
498 NYSE SQSP Wed, May 10, 2023 28.09 29.38 28.02 28.84
497 NYSE SQSP Tue, May 9, 2023 29.18 29.70 27.10 27.65
496 NYSE SQSP Mon, May 8, 2023 27.55 28.04 27.35 27.66
495 NYSE SQSP Fri, May 5, 2023 26.26 27.62 25.60 27.48
494 NYSE SQSP Thu, May 4, 2023 26.53 27.00 25.93 26.22
493 NYSE SQSP Wed, May 3, 2023 30.51 30.59 26.13 26.39
492 NYSE SQSP Tue, May 2, 2023 31.78 31.90 30.96 31.13
491 NYSE SQSP Mon, May 1, 2023 30.97 31.88 30.97 31.84
490 NYSE SQSP Fri, Apr 28, 2023 30.90 31.49 30.64 31.10
489 NYSE SQSP Thu, Apr 27, 2023 31.55 31.62 30.68 31.50
488 NYSE SQSP Wed, Apr 26, 2023 32.19 32.75 31.19 31.30
487 NYSE SQSP Tue, Apr 25, 2023 33.15 33.20 31.26 31.45
486 NYSE SQSP Mon, Apr 24, 2023 31.36 31.80 30.65 30.71
485 NYSE SQSP Fri, Apr 21, 2023 31.35 31.82 31.27 31.65
484 NYSE SQSP Thu, Apr 20, 2023 31.40 31.76 31.02 31.39
483 NYSE SQSP Wed, Apr 19, 2023 32.01 32.43 31.58 31.59
482 NYSE SQSP Tue, Apr 18, 2023 32.35 32.76 32.20 32.30
481 NYSE SQSP Mon, Apr 17, 2023 32.15 32.58 32.13 32.29
480 NYSE SQSP Fri, Apr 14, 2023 32.39 33.08 31.86 32.38
479 NYSE SQSP Thu, Apr 13, 2023 32.72 33.41 32.64 32.64
478 NYSE SQSP Wed, Apr 12, 2023 32.69 33.31 32.20 32.52
477 NYSE SQSP Tue, Apr 11, 2023 32.47 32.70 31.80 32.16
476 NYSE SQSP Mon, Apr 10, 2023 31.96 32.75 31.73 32.56
475 NYSE SQSP Thu, Apr 6, 2023 31.99 32.68 31.65 32.42
474 NYSE SQSP Wed, Apr 5, 2023 32.64 32.81 31.88 32.08
473 NYSE SQSP Tue, Apr 4, 2023 31.78 33.05 31.66 32.74
472 NYSE SQSP Mon, Apr 3, 2023 31.56 31.98 31.35 31.78
471 NYSE SQSP Fri, Mar 31, 2023 31.35 31.77 31.25 31.77
470 NYSE SQSP Thu, Mar 30, 2023 31.04 31.36 30.89 31.18
469 NYSE SQSP Wed, Mar 29, 2023 30.88 31.16 30.65 30.82
468 NYSE SQSP Tue, Mar 28, 2023 30.48 30.74 30.13 30.65
467 NYSE SQSP Mon, Mar 27, 2023 30.05 30.76 29.99 30.55
466 NYSE SQSP Fri, Mar 24, 2023 30.22 30.37 29.71 30.02
465 NYSE SQSP Thu, Mar 23, 2023 29.46 30.26 29.28 30.03
464 NYSE SQSP Wed, Mar 22, 2023 28.60 29.50 28.37 29.08
463 NYSE SQSP Tue, Mar 21, 2023 28.35 28.90 28.20 28.63
462 NYSE SQSP Mon, Mar 20, 2023 27.71 28.16 27.22 28.01
461 NYSE SQSP Fri, Mar 17, 2023 27.30 28.14 26.86 27.92
460 NYSE SQSP Thu, Mar 16, 2023 27.19 27.71 26.97 27.52
459 NYSE SQSP Wed, Mar 15, 2023 26.88 27.17 26.45 27.12
458 NYSE SQSP Tue, Mar 14, 2023 26.94 27.19 26.45 26.99
457 NYSE SQSP Mon, Mar 13, 2023 25.99 26.72 25.78 26.45
456 NYSE SQSP Fri, Mar 10, 2023 26.72 27.05 25.78 26.33
455 NYSE SQSP Thu, Mar 9, 2023 27.41 27.46 26.20 26.80
454 NYSE SQSP Wed, Mar 8, 2023 26.98 27.83 26.41 27.25
453 NYSE SQSP Tue, Mar 7, 2023 26.13 27.95 25.50 27.54
452 NYSE SQSP Mon, Mar 6, 2023 24.30 24.96 23.99 24.04
451 NYSE SQSP Fri, Mar 3, 2023 23.41 24.01 23.31 23.90
450 NYSE SQSP Thu, Mar 2, 2023 22.93 23.44 22.73 23.41
449 NYSE SQSP Wed, Mar 1, 2023 23.19 23.43 23.09 23.18
448 NYSE SQSP Tue, Feb 28, 2023 23.10 23.56 23.10 23.41
447 NYSE SQSP Mon, Feb 27, 2023 23.26 23.56 23.11 23.25
446 NYSE SQSP Fri, Feb 24, 2023 23.68 23.82 22.95 23.06
445 NYSE SQSP Thu, Feb 23, 2023 24.07 24.10 23.63 24.07
444 NYSE SQSP Wed, Feb 22, 2023 24.05 24.47 23.81 23.96
443 NYSE SQSP Tue, Feb 21, 2023 22.96 23.51 22.67 23.30
442 NYSE SQSP Fri, Feb 17, 2023 23.12 23.33 22.65 23.22
441 NYSE SQSP Thu, Feb 16, 2023 23.40 24.05 23.18 23.25
440 NYSE SQSP Wed, Feb 15, 2023 23.27 23.76 23.09 23.73
439 NYSE SQSP Tue, Feb 14, 2023 23.33 23.55 22.89 23.33
438 NYSE SQSP Mon, Feb 13, 2023 23.01 23.66 22.88 23.41
437 NYSE SQSP Fri, Feb 10, 2023 22.67 22.98 22.34 22.89
436 NYSE SQSP Thu, Feb 9, 2023 22.89 23.23 22.53 22.69
435 NYSE SQSP Wed, Feb 8, 2023 23.06 23.19 22.81 23.05
434 NYSE SQSP Tue, Feb 7, 2023 23.08 23.13 22.06 22.90
433 NYSE SQSP Mon, Feb 6, 2023 24.40 24.53 24.03 24.30
432 NYSE SQSP Fri, Feb 3, 2023 24.63 25.07 24.11 24.50
431 NYSE SQSP Thu, Feb 2, 2023 24.14 25.28 23.92 25.24
430 NYSE SQSP Wed, Feb 1, 2023 23.77 24.03 23.40 23.92
429 NYSE SQSP Tue, Jan 31, 2023 23.61 23.77 23.24 23.72
428 NYSE SQSP Mon, Jan 30, 2023 23.19 23.54 22.91 23.46
427 NYSE SQSP Fri, Jan 27, 2023 23.16 23.61 22.98 23.37
426 NYSE SQSP Thu, Jan 26, 2023 23.13 23.26 22.56 23.10
425 NYSE SQSP Wed, Jan 25, 2023 22.05 23.03 21.74 22.87
424 NYSE SQSP Tue, Jan 24, 2023 22.45 22.54 22.08 22.26
423 NYSE SQSP Mon, Jan 23, 2023 21.12 22.51 21.12 22.46
422 NYSE SQSP Fri, Jan 20, 2023 21.43 21.60 20.51 21.11
421 NYSE SQSP Thu, Jan 19, 2023 22.44 23.02 22.42 22.93
420 NYSE SQSP Wed, Jan 18, 2023 22.01 22.52 21.89 22.36
419 NYSE SQSP Tue, Jan 17, 2023 22.13 22.46 21.63 21.79
418 NYSE SQSP Fri, Jan 13, 2023 21.94 22.29 21.77 22.26
417 NYSE SQSP Thu, Jan 12, 2023 22.16 22.17 21.66 22.06
416 NYSE SQSP Wed, Jan 11, 2023 22.27 22.27 21.76 22.14
415 NYSE SQSP Tue, Jan 10, 2023 21.98 22.37 21.84 22.04
414 NYSE SQSP Mon, Jan 9, 2023 21.37 22.10 21.37 22.00
413 NYSE SQSP Fri, Jan 6, 2023 21.24 21.64 20.82 21.40
412 NYSE SQSP Thu, Jan 5, 2023 21.01 21.64 20.85 21.04
411 NYSE SQSP Wed, Jan 4, 2023 22.25 22.25 20.71 21.48
410 NYSE SQSP Tue, Jan 3, 2023 22.31 22.88 22.18 22.78
409 NYSE SQSP Fri, Dec 30, 2022 21.51 22.22 21.51 22.17
408 NYSE SQSP Thu, Dec 29, 2022 20.72 21.99 20.72 21.87
407 NYSE SQSP Wed, Dec 28, 2022 20.85 21.16 20.66 20.68
406 NYSE SQSP Tue, Dec 27, 2022 21.41 21.43 20.93 20.94
405 NYSE SQSP Fri, Dec 23, 2022 22.06 22.12 21.42 21.55
404 NYSE SQSP Thu, Dec 22, 2022 21.55 22.15 21.42 22.07
403 NYSE SQSP Wed, Dec 21, 2022 20.77 21.98 20.61 21.73
402 NYSE SQSP Tue, Dec 20, 2022 20.29 21.17 20.18 20.84
401 NYSE SQSP Mon, Dec 19, 2022 21.18 21.18 20.17 20.34
400 NYSE SQSP Fri, Dec 16, 2022 20.80 21.50 20.10 21.09
399 NYSE SQSP Thu, Dec 15, 2022 20.54 21.04 20.52 20.90
398 NYSE SQSP Wed, Dec 14, 2022 20.42 21.08 20.21 20.73
397 NYSE SQSP Tue, Dec 13, 2022 20.83 21.10 20.00 20.36
396 NYSE SQSP Mon, Dec 12, 2022 20.12 20.67 19.92 20.36
395 NYSE SQSP Fri, Dec 9, 2022 19.93 20.34 19.87 20.13
394 NYSE SQSP Thu, Dec 8, 2022 19.77 20.39 19.63 20.07
393 NYSE SQSP Wed, Dec 7, 2022 19.89 20.04 19.58 19.75
392 NYSE SQSP Tue, Dec 6, 2022 20.92 20.92 19.87 20.09
391 NYSE SQSP Mon, Dec 5, 2022 21.46 21.46 20.69 20.93
390 NYSE SQSP Fri, Dec 2, 2022 20.47 21.61 20.47 21.50
389 NYSE SQSP Thu, Dec 1, 2022 20.64 21.18 20.64 20.73
388 NYSE SQSP Wed, Nov 30, 2022 20.09 20.56 20.08 20.49
387 NYSE SQSP Tue, Nov 29, 2022 20.20 20.76 19.99 20.05
386 NYSE SQSP Mon, Nov 28, 2022 20.58 20.71 20.07 20.16
385 NYSE SQSP Fri, Nov 25, 2022 20.46 20.91 20.39 20.61
384 NYSE SQSP Wed, Nov 23, 2022 20.08 20.70 19.90 20.63
383 NYSE SQSP Tue, Nov 22, 2022 20.78 20.81 20.02 20.09
382 NYSE SQSP Mon, Nov 21, 2022 21.09 21.42 20.61 20.83
381 NYSE SQSP Fri, Nov 18, 2022 20.94 20.94 19.80 20.13
380 NYSE SQSP Thu, Nov 17, 2022 20.55 20.97 20.34 20.52
379 NYSE SQSP Wed, Nov 16, 2022 21.00 21.17 20.43 20.81
378 NYSE SQSP Tue, Nov 15, 2022 20.88 21.38 20.44 21.24
377 NYSE SQSP Mon, Nov 14, 2022 20.49 20.77 19.81 20.64
376 NYSE SQSP Fri, Nov 11, 2022 20.45 20.74 19.80 20.49
375 NYSE SQSP Thu, Nov 10, 2022 21.42 21.89 21.28 21.87
374 NYSE SQSP Wed, Nov 9, 2022 19.78 21.25 19.45 20.29
373 NYSE SQSP Tue, Nov 8, 2022 17.60 19.90 16.86 19.55
372 NYSE SQSP Mon, Nov 7, 2022 19.90 20.00 19.06 19.67
371 NYSE SQSP Fri, Nov 4, 2022 20.88 20.99 19.23 19.69
370 NYSE SQSP Thu, Nov 3, 2022 20.45 21.30 20.41 20.79
369 NYSE SQSP Wed, Nov 2, 2022 21.35 21.69 20.90 20.92
368 NYSE SQSP Tue, Nov 1, 2022 22.59 22.60 21.52 21.54
367 NYSE SQSP Mon, Oct 31, 2022 22.31 22.36 21.72 22.21
366 NYSE SQSP Fri, Oct 28, 2022 21.84 22.49 21.57 22.36
365 NYSE SQSP Thu, Oct 27, 2022 22.52 22.84 21.99 22.15
364 NYSE SQSP Wed, Oct 26, 2022 22.43 22.84 21.25 22.22
363 NYSE SQSP Tue, Oct 25, 2022 21.75 22.74 21.56 22.50
362 NYSE SQSP Mon, Oct 24, 2022 21.50 21.63 20.60 21.57
361 NYSE SQSP Fri, Oct 21, 2022 21.97 21.97 21.12 21.57
360 NYSE SQSP Thu, Oct 20, 2022 21.19 22.01 21.19 21.96
359 NYSE SQSP Wed, Oct 19, 2022 21.49 21.81 20.98 21.12
358 NYSE SQSP Tue, Oct 18, 2022 21.93 22.08 21.03 21.63
357 NYSE SQSP Mon, Oct 17, 2022 21.38 21.63 21.00 21.38
356 NYSE SQSP Fri, Oct 14, 2022 21.33 21.60 20.82 20.87
355 NYSE SQSP Thu, Oct 13, 2022 20.62 21.34 20.01 21.09
354 NYSE SQSP Wed, Oct 12, 2022 21.22 21.49 20.87 21.24
353 NYSE SQSP Tue, Oct 11, 2022 20.94 21.67 20.07 21.20
352 NYSE SQSP Mon, Oct 10, 2022 21.25 21.25 20.33 20.95
351 NYSE SQSP Fri, Oct 7, 2022 21.74 21.74 21.00 21.19
350 NYSE SQSP Thu, Oct 6, 2022 21.83 22.49 21.64 22.14
349 NYSE SQSP Wed, Oct 5, 2022 21.93 22.21 20.68 22.01
348 NYSE SQSP Tue, Oct 4, 2022 22.56 23.86 22.34 23.25
347 NYSE SQSP Mon, Oct 3, 2022 21.74 22.00 20.90 22.00
346 NYSE SQSP Fri, Sep 30, 2022 22.28 22.61 21.31 21.36
345 NYSE SQSP Thu, Sep 29, 2022 21.91 22.40 21.48 22.37
344 NYSE SQSP Wed, Sep 28, 2022 21.36 22.35 21.20 22.28
343 NYSE SQSP Tue, Sep 27, 2022 21.46 21.65 20.70 21.16
342 NYSE SQSP Mon, Sep 26, 2022 21.00 21.75 20.85 20.98
341 NYSE SQSP Fri, Sep 23, 2022 20.59 21.20 20.52 21.18
340 NYSE SQSP Thu, Sep 22, 2022 21.28 21.53 20.92 20.93
339 NYSE SQSP Wed, Sep 21, 2022 21.58 22.05 21.16 21.30
338 NYSE SQSP Tue, Sep 20, 2022 22.32 22.52 21.57 21.57
337 NYSE SQSP Mon, Sep 19, 2022 20.92 22.34 20.92 22.32
336 NYSE SQSP Fri, Sep 16, 2022 22.57 22.59 20.98 20.98
335 NYSE SQSP Thu, Sep 15, 2022 22.57 23.36 22.37 22.94
334 NYSE SQSP Wed, Sep 14, 2022 22.69 23.17 22.16 22.72
333 NYSE SQSP Tue, Sep 13, 2022 22.83 23.59 22.78 22.81
332 NYSE SQSP Mon, Sep 12, 2022 23.62 24.80 23.62 23.89
331 NYSE SQSP Fri, Sep 9, 2022 22.99 23.66 22.62 23.48
330 NYSE SQSP Thu, Sep 8, 2022 21.66 22.89 21.66 22.58
329 NYSE SQSP Wed, Sep 7, 2022 21.57 22.17 21.57 22.03
328 NYSE SQSP Tue, Sep 6, 2022 21.27 21.75 21.10 21.65
327 NYSE SQSP Fri, Sep 2, 2022 20.84 21.35 20.77 21.14
326 NYSE SQSP Thu, Sep 1, 2022 20.56 20.80 20.22 20.79
325 NYSE SQSP Wed, Aug 31, 2022 21.02 21.41 20.99 21.00
324 NYSE SQSP Tue, Aug 30, 2022 21.15 21.41 20.65 20.93
323 NYSE SQSP Mon, Aug 29, 2022 20.58 21.24 20.58 20.83
322 NYSE SQSP Fri, Aug 26, 2022 21.32 21.40 20.88 20.93
321 NYSE SQSP Thu, Aug 25, 2022 21.53 21.55 21.00 21.29
320 NYSE SQSP Wed, Aug 24, 2022 21.15 21.64 21.06 21.36
319 NYSE SQSP Tue, Aug 23, 2022 21.28 21.47 20.99 21.10
318 NYSE SQSP Mon, Aug 22, 2022 20.68 21.25 20.68 21.16
317 NYSE SQSP Fri, Aug 19, 2022 21.83 21.83 20.99 21.05
316 NYSE SQSP Thu, Aug 18, 2022 21.97 22.15 21.31 22.07
315 NYSE SQSP Wed, Aug 17, 2022 22.15 22.42 21.54 21.87
314 NYSE SQSP Tue, Aug 16, 2022 22.06 22.39 21.51 22.36
313 NYSE SQSP Mon, Aug 15, 2022 21.75 22.24 21.75 22.21
312 NYSE SQSP Fri, Aug 12, 2022 21.80 22.11 21.47 21.78
311 NYSE SQSP Thu, Aug 11, 2022 22.77 23.11 21.77 21.81
310 NYSE SQSP Wed, Aug 10, 2022 22.31 22.94 21.91 22.45
309 NYSE SQSP Tue, Aug 9, 2022 22.11 22.64 20.97 21.41
308 NYSE SQSP Mon, Aug 8, 2022 24.40 24.81 23.03 23.05
307 NYSE SQSP Fri, Aug 5, 2022 22.79 24.88 22.79 24.43
306 NYSE SQSP Thu, Aug 4, 2022 23.31 23.86 23.01 23.24
305 NYSE SQSP Wed, Aug 3, 2022 22.00 23.55 21.75 23.15
304 NYSE SQSP Tue, Aug 2, 2022 21.00 21.95 21.00 21.72
303 NYSE SQSP Mon, Aug 1, 2022 20.99 21.44 20.59 21.31
302 NYSE SQSP Fri, Jul 29, 2022 21.07 21.43 20.32 21.27
301 NYSE SQSP Thu, Jul 28, 2022 20.85 21.15 20.04 20.98
300 NYSE SQSP Wed, Jul 27, 2022 19.83 20.76 19.60 20.74
299 NYSE SQSP Tue, Jul 26, 2022 19.02 19.69 18.63 19.50
298 NYSE SQSP Mon, Jul 25, 2022 18.52 20.00 18.31 19.32
297 NYSE SQSP Fri, Jul 22, 2022 20.02 20.63 19.58 19.94
296 NYSE SQSP Thu, Jul 21, 2022 20.39 21.01 20.26 20.38
295 NYSE SQSP Wed, Jul 20, 2022 19.83 20.98 19.70 20.66
294 NYSE SQSP Tue, Jul 19, 2022 20.25 20.50 18.19 19.99
293 NYSE SQSP Mon, Jul 18, 2022 21.19 22.15 21.09 21.32
292 NYSE SQSP Fri, Jul 15, 2022 20.91 21.06 20.01 20.91
291 NYSE SQSP Thu, Jul 14, 2022 21.62 21.78 20.51 20.69
290 NYSE SQSP Wed, Jul 13, 2022 22.11 23.19 21.87 22.63
289 NYSE SQSP Tue, Jul 12, 2022 23.37 23.73 22.30 22.82
288 NYSE SQSP Mon, Jul 11, 2022 23.86 24.30 22.90 23.05
287 NYSE SQSP Fri, Jul 8, 2022 24.36 25.23 24.35 24.49
286 NYSE SQSP Thu, Jul 7, 2022 23.12 24.82 23.12 24.62
285 NYSE SQSP Wed, Jul 6, 2022 23.06 23.90 22.99 23.20
284 NYSE SQSP Tue, Jul 5, 2022 21.48 23.19 21.19 23.19
283 NYSE SQSP Fri, Jul 1, 2022 21.07 22.25 20.99 21.78
282 NYSE SQSP Thu, Jun 30, 2022 20.88 21.30 20.14 20.92
281 NYSE SQSP Wed, Jun 29, 2022 21.21 21.53 20.87 21.16
280 NYSE SQSP Tue, Jun 28, 2022 22.02 22.81 21.24 21.49
279 NYSE SQSP Mon, Jun 27, 2022 21.55 22.25 20.94 22.09
278 NYSE SQSP Fri, Jun 24, 2022 22.21 23.12 21.48 21.57
277 NYSE SQSP Thu, Jun 23, 2022 21.76 22.23 21.36 21.80
276 NYSE SQSP Wed, Jun 22, 2022 21.00 22.24 21.00 21.47
275 NYSE SQSP Tue, Jun 21, 2022 21.32 22.50 21.29 21.47
274 NYSE SQSP Fri, Jun 17, 2022 19.60 21.41 19.56 21.10
273 NYSE SQSP Thu, Jun 16, 2022 20.28 21.30 19.07 19.43
272 NYSE SQSP Wed, Jun 15, 2022 19.09 21.21 19.09 20.88
271 NYSE SQSP Tue, Jun 14, 2022 18.77 19.67 18.77 19.16
270 NYSE SQSP Mon, Jun 13, 2022 19.29 19.90 18.57 18.63
269 NYSE SQSP Fri, Jun 10, 2022 20.31 20.77 19.87 20.52
268 NYSE SQSP Thu, Jun 9, 2022 21.05 21.58 20.78 20.88
267 NYSE SQSP Wed, Jun 8, 2022 20.28 21.51 20.23 21.30
266 NYSE SQSP Tue, Jun 7, 2022 19.83 20.58 19.67 20.31
265 NYSE SQSP Mon, Jun 6, 2022 20.86 20.86 19.95 20.23
264 NYSE SQSP Fri, Jun 3, 2022 20.97 21.14 20.08 20.26
263 NYSE SQSP Thu, Jun 2, 2022 20.31 21.99 20.31 21.37
262 NYSE SQSP Wed, Jun 1, 2022 20.18 21.41 19.83 20.20
261 NYSE SQSP Tue, May 31, 2022 20.87 20.87 19.91 20.59
260 NYSE SQSP Fri, May 27, 2022 20.78 21.47 20.43 20.75
259 NYSE SQSP Thu, May 26, 2022 20.35 21.11 19.96 20.34
258 NYSE SQSP Wed, May 25, 2022 19.57 20.54 19.38 20.26
257 NYSE SQSP Tue, May 24, 2022 20.09 20.58 18.88 19.58
256 NYSE SQSP Mon, May 23, 2022 21.74 21.75 20.57 20.81
255 NYSE SQSP Fri, May 20, 2022 21.50 21.81 20.50 21.71
254 NYSE SQSP Thu, May 19, 2022 20.08 22.01 19.96 21.18
253 NYSE SQSP Wed, May 18, 2022 20.85 21.45 19.87 20.30
252 NYSE SQSP Tue, May 17, 2022 21.57 22.25 20.29 21.40
251 NYSE SQSP Mon, May 16, 2022 22.84 23.46 21.20 21.33
250 NYSE SQSP Fri, May 13, 2022 22.20 23.32 20.72 22.91
249 NYSE SQSP Thu, May 12, 2022 16.42 21.55 16.42 21.44
248 NYSE SQSP Wed, May 11, 2022 16.49 16.55 14.43 14.44
247 NYSE SQSP Tue, May 10, 2022 15.91 16.70 14.76 16.49
246 NYSE SQSP Mon, May 9, 2022 18.41 18.72 15.36 15.50
245 NYSE SQSP Fri, May 6, 2022 19.83 20.02 18.51 18.85
244 NYSE SQSP Thu, May 5, 2022 21.69 21.69 19.73 20.00
243 NYSE SQSP Wed, May 4, 2022 21.73 22.17 20.44 21.89
242 NYSE SQSP Tue, May 3, 2022 20.82 21.94 20.55 21.71
241 NYSE SQSP Mon, May 2, 2022 19.85 21.22 19.40 21.21
240 NYSE SQSP Fri, Apr 29, 2022 21.05 21.61 19.90 19.97
239 NYSE SQSP Thu, Apr 28, 2022 20.86 21.41 19.96 21.19
238 NYSE SQSP Wed, Apr 27, 2022 20.20 21.30 19.57 20.18
237 NYSE SQSP Tue, Apr 26, 2022 21.30 21.30 20.15 20.32
236 NYSE SQSP Mon, Apr 25, 2022 20.03 21.59 19.78 21.38
235 NYSE SQSP Fri, Apr 22, 2022 20.94 21.91 20.51 20.87
234 NYSE SQSP Thu, Apr 21, 2022 21.59 22.48 20.64 20.91
233 NYSE SQSP Wed, Apr 20, 2022 22.95 23.02 21.27 21.32
232 NYSE SQSP Tue, Apr 19, 2022 22.56 23.71 22.22 23.09
231 NYSE SQSP Mon, Apr 18, 2022 23.35 23.35 22.14 22.58
230 NYSE SQSP Thu, Apr 14, 2022 24.95 25.06 23.51 23.52
229 NYSE SQSP Wed, Apr 13, 2022 25.43 25.96 24.51 25.08
228 NYSE SQSP Tue, Apr 12, 2022 26.80 27.40 25.71 25.99
227 NYSE SQSP Mon, Apr 11, 2022 25.67 26.64 25.22 26.46
226 NYSE SQSP Fri, Apr 8, 2022 26.27 26.27 25.01 25.92
225 NYSE SQSP Thu, Apr 7, 2022 26.39 26.79 25.52 26.33
224 NYSE SQSP Wed, Apr 6, 2022 26.20 26.56 25.22 26.26
223 NYSE SQSP Tue, Apr 5, 2022 27.27 27.27 25.99 26.54
222 NYSE SQSP Mon, Apr 4, 2022 26.60 27.78 26.60 27.52
221 NYSE SQSP Fri, Apr 1, 2022 25.98 27.30 25.87 26.56
220 NYSE SQSP Thu, Mar 31, 2022 26.95 27.12 25.51 25.62
219 NYSE SQSP Wed, Mar 30, 2022 27.20 28.11 26.81 27.18
218 NYSE SQSP Tue, Mar 29, 2022 26.33 27.72 25.86 27.33
217 NYSE SQSP Mon, Mar 28, 2022 25.78 26.69 24.86 25.85
216 NYSE SQSP Fri, Mar 25, 2022 26.48 26.52 25.54 25.87
215 NYSE SQSP Thu, Mar 24, 2022 26.47 26.90 25.00 26.44
214 NYSE SQSP Wed, Mar 23, 2022 26.35 27.42 25.76 26.31
213 NYSE SQSP Tue, Mar 22, 2022 26.69 27.38 26.45 26.62
212 NYSE SQSP Mon, Mar 21, 2022 26.51 27.40 25.91 26.63
211 NYSE SQSP Fri, Mar 18, 2022 28.00 28.70 25.87 26.50
210 NYSE SQSP Thu, Mar 17, 2022 28.48 30.69 28.34 29.31
209 NYSE SQSP Wed, Mar 16, 2022 27.19 29.53 26.77 28.96
208 NYSE SQSP Tue, Mar 15, 2022 25.30 27.25 25.07 27.14
207 NYSE SQSP Mon, Mar 14, 2022 25.76 28.46 25.16 25.75
206 NYSE SQSP Fri, Mar 11, 2022 26.04 26.50 24.75 24.87
205 NYSE SQSP Thu, Mar 10, 2022 24.93 26.06 24.39 25.89
204 NYSE SQSP Wed, Mar 9, 2022 26.31 27.14 25.49 25.69
203 NYSE SQSP Tue, Mar 8, 2022 22.24 26.70 21.72 25.67
202 NYSE SQSP Mon, Mar 7, 2022 18.76 24.68 18.57 23.89
201 NYSE SQSP Fri, Mar 4, 2022 26.08 26.41 22.45 22.76
200 NYSE SQSP Thu, Mar 3, 2022 27.90 28.03 25.81 26.29
199 NYSE SQSP Wed, Mar 2, 2022 28.46 28.46 26.53 27.76
198 NYSE SQSP Tue, Mar 1, 2022 29.31 29.94 28.16 28.26
197 NYSE SQSP Mon, Feb 28, 2022 28.45 30.56 28.37 29.61
196 NYSE SQSP Fri, Feb 25, 2022 28.34 28.66 26.76 28.65
195 NYSE SQSP Thu, Feb 24, 2022 26.07 28.55 26.06 28.49
194 NYSE SQSP Wed, Feb 23, 2022 27.16 27.71 26.54 27.36
193 NYSE SQSP Tue, Feb 22, 2022 27.44 28.05 26.12 26.69
192 NYSE SQSP Fri, Feb 18, 2022 25.82 28.42 25.58 28.10
191 NYSE SQSP Thu, Feb 17, 2022 27.15 28.21 25.83 25.92
190 NYSE SQSP Wed, Feb 16, 2022 33.06 33.06 26.40 27.39
189 NYSE SQSP Tue, Feb 15, 2022 34.04 34.97 32.66 34.31
188 NYSE SQSP Mon, Feb 14, 2022 31.83 34.71 31.83 33.63
187 NYSE SQSP Fri, Feb 11, 2022 32.76 33.75 31.17 31.45
186 NYSE SQSP Thu, Feb 10, 2022 31.51 33.85 31.19 32.57
185 NYSE SQSP Wed, Feb 9, 2022 32.39 32.64 31.01 32.40
184 NYSE SQSP Tue, Feb 8, 2022 30.41 32.23 30.35 31.89
183 NYSE SQSP Mon, Feb 7, 2022 31.46 32.56 30.47 30.74
182 NYSE SQSP Fri, Feb 4, 2022 29.12 31.65 28.92 31.47
181 NYSE SQSP Thu, Feb 3, 2022 29.18 29.92 28.54 29.02
180 NYSE SQSP Wed, Feb 2, 2022 33.39 33.39 30.72 30.91
179 NYSE SQSP Tue, Feb 1, 2022 33.14 34.00 32.05 33.26
178 NYSE SQSP Mon, Jan 31, 2022 30.64 33.20 30.64 33.14
177 NYSE SQSP Fri, Jan 28, 2022 28.69 30.38 28.07 30.22
176 NYSE SQSP Thu, Jan 27, 2022 31.18 31.80 28.65 28.74
175 NYSE SQSP Wed, Jan 26, 2022 30.73 32.09 30.16 30.60
174 NYSE SQSP Tue, Jan 25, 2022 30.85 31.47 29.47 30.17
173 NYSE SQSP Mon, Jan 24, 2022 27.84 32.26 27.46 31.79
172 NYSE SQSP Fri, Jan 21, 2022 29.89 30.21 28.49 28.62
171 NYSE SQSP Thu, Jan 20, 2022 30.39 32.00 30.11 30.28
170 NYSE SQSP Wed, Jan 19, 2022 29.31 30.35 28.88 29.78
169 NYSE SQSP Tue, Jan 18, 2022 29.03 29.97 28.79 28.83
168 NYSE SQSP Fri, Jan 14, 2022 29.48 30.00 28.44 29.55
167 NYSE SQSP Thu, Jan 13, 2022 30.54 31.47 29.89 29.91
166 NYSE SQSP Wed, Jan 12, 2022 30.06 30.93 29.27 30.21
165 NYSE SQSP Tue, Jan 11, 2022 28.55 30.17 28.21 29.34
164 NYSE SQSP Mon, Jan 10, 2022 26.47 28.65 25.75 28.55
163 NYSE SQSP Fri, Jan 7, 2022 26.88 27.41 26.41 26.76
162 NYSE SQSP Thu, Jan 6, 2022 26.40 27.55 25.68 26.82
161 NYSE SQSP Wed, Jan 5, 2022 28.20 28.60 25.82 26.50
160 NYSE SQSP Tue, Jan 4, 2022 30.75 30.79 27.36 28.32
159 NYSE SQSP Mon, Jan 3, 2022 29.89 30.84 28.99 30.50
158 NYSE SQSP Fri, Dec 31, 2021 29.70 30.24 29.45 29.50
157 NYSE SQSP Thu, Dec 30, 2021 28.72 30.31 28.72 29.69
156 NYSE SQSP Wed, Dec 29, 2021 30.00 30.00 28.49 28.87
155 NYSE SQSP Tue, Dec 28, 2021 31.40 31.65 29.87 30.12
154 NYSE SQSP Mon, Dec 27, 2021 31.37 32.78 30.71 31.50
153 NYSE SQSP Thu, Dec 23, 2021 31.20 31.80 30.22 31.00
152 NYSE SQSP Wed, Dec 22, 2021 30.35 31.17 30.23 30.91
151 NYSE SQSP Tue, Dec 21, 2021 28.81 30.65 28.41 30.38
150 NYSE SQSP Mon, Dec 20, 2021 27.63 29.12 27.03 28.67
149 NYSE SQSP Fri, Dec 17, 2021 27.49 28.70 26.85 27.89
148 NYSE SQSP Thu, Dec 16, 2021 29.29 29.80 28.00 28.21
147 NYSE SQSP Wed, Dec 15, 2021 28.81 29.32 27.77 28.80
146 NYSE SQSP Tue, Dec 14, 2021 29.44 29.85 28.66 29.04
145 NYSE SQSP Mon, Dec 13, 2021 30.66 31.74 29.34 29.86
144 NYSE SQSP Fri, Dec 10, 2021 31.81 32.18 30.69 30.93
143 NYSE SQSP Thu, Dec 9, 2021 32.64 33.19 31.31 31.46
142 NYSE SQSP Wed, Dec 8, 2021 33.34 33.87 32.35 33.09
141 NYSE SQSP Tue, Dec 7, 2021 32.34 33.87 32.33 33.26
140 NYSE SQSP Mon, Dec 6, 2021 32.01 32.47 30.66 31.36
139 NYSE SQSP Fri, Dec 3, 2021 34.83 35.22 31.71 32.09
138 NYSE SQSP Thu, Dec 2, 2021 32.00 34.92 32.00 34.79
137 NYSE SQSP Wed, Dec 1, 2021 33.70 34.84 31.73 32.05
136 NYSE SQSP Tue, Nov 30, 2021 35.54 35.89 32.66 32.86
135 NYSE SQSP Mon, Nov 29, 2021 36.59 36.99 35.39 35.92
134 NYSE SQSP Fri, Nov 26, 2021 36.28 37.49 35.74 36.00
133 NYSE SQSP Wed, Nov 24, 2021 34.61 37.47 34.01 37.33
132 NYSE SQSP Tue, Nov 23, 2021 33.37 35.11 32.61 35.04
131 NYSE SQSP Mon, Nov 22, 2021 36.70 36.90 32.96 33.20
130 NYSE SQSP Fri, Nov 19, 2021 40.68 40.78 36.41 36.85
129 NYSE SQSP Thu, Nov 18, 2021 47.04 47.26 41.23 41.24
128 NYSE SQSP Wed, Nov 17, 2021 48.08 48.75 46.73 46.86
127 NYSE SQSP Tue, Nov 16, 2021 47.65 48.74 47.45 48.55
126 NYSE SQSP Mon, Nov 15, 2021 47.00 48.89 46.38 47.75
125 NYSE SQSP Fri, Nov 12, 2021 45.26 47.27 44.52 46.71
124 NYSE SQSP Thu, Nov 11, 2021 43.57 45.49 43.57 44.92
123 NYSE SQSP Wed, Nov 10, 2021 42.65 45.41 42.26 43.50
122 NYSE SQSP Tue, Nov 9, 2021 48.69 48.69 41.76 42.74
121 NYSE SQSP Mon, Nov 8, 2021 43.91 46.62 43.00 46.32
120 NYSE SQSP Fri, Nov 5, 2021 42.63 43.67 41.37 43.60
119 NYSE SQSP Thu, Nov 4, 2021 40.07 42.92 40.00 42.25
118 NYSE SQSP Wed, Nov 3, 2021 39.51 39.96 39.06 39.35
117 NYSE SQSP Tue, Nov 2, 2021 39.10 40.83 38.89 39.76
116 NYSE SQSP Mon, Nov 1, 2021 38.16 39.40 37.59 39.09
115 NYSE SQSP Fri, Oct 29, 2021 39.21 39.67 38.57 38.94
114 NYSE SQSP Thu, Oct 28, 2021 37.87 39.60 37.83 39.32
113 NYSE SQSP Wed, Oct 27, 2021 38.32 39.33 37.87 37.87
112 NYSE SQSP Tue, Oct 26, 2021 39.85 40.00 37.80 38.32
111 NYSE SQSP Mon, Oct 25, 2021 39.03 40.85 39.03 39.56
110 NYSE SQSP Fri, Oct 22, 2021 39.53 39.87 37.56 38.75
109 NYSE SQSP Thu, Oct 21, 2021 39.42 41.00 39.39 39.73
108 NYSE SQSP Wed, Oct 20, 2021 39.84 39.99 38.80 39.23
107 NYSE SQSP Tue, Oct 19, 2021 38.63 39.90 38.26 39.62
106 NYSE SQSP Mon, Oct 18, 2021 38.30 39.32 37.71 38.61
105 NYSE SQSP Fri, Oct 15, 2021 38.75 39.46 37.50 38.40
104 NYSE SQSP Thu, Oct 14, 2021 34.99 37.19 34.69 36.59
103 NYSE SQSP Wed, Oct 13, 2021 33.55 34.99 33.48 34.76
102 NYSE SQSP Tue, Oct 12, 2021 33.51 33.88 33.12 33.40
101 NYSE SQSP Mon, Oct 11, 2021 34.35 34.84 33.15 33.25
100 NYSE SQSP Fri, Oct 8, 2021 36.10 36.10 34.61 34.74
99 NYSE SQSP Thu, Oct 7, 2021 36.11 36.88 35.64 35.86
98 NYSE SQSP Wed, Oct 6, 2021 36.35 36.63 35.43 36.00
97 NYSE SQSP Tue, Oct 5, 2021 38.37 38.37 36.52 36.75
96 NYSE SQSP Mon, Oct 4, 2021 39.10 39.10 37.75 38.02
95 NYSE SQSP Fri, Oct 1, 2021 38.65 39.54 37.75 39.00
94 NYSE SQSP Thu, Sep 30, 2021 39.75 40.55 38.40 38.64
93 NYSE SQSP Wed, Sep 29, 2021 40.77 41.22 39.30 39.62
92 NYSE SQSP Tue, Sep 28, 2021 39.74 40.88 39.60 40.55
91 NYSE SQSP Mon, Sep 27, 2021 40.12 41.00 39.79 40.11
90 NYSE SQSP Fri, Sep 24, 2021 42.92 43.01 41.19 41.29
89 NYSE SQSP Thu, Sep 23, 2021 42.51 43.54 42.04 43.02
88 NYSE SQSP Wed, Sep 22, 2021 42.71 43.63 42.15 42.22
87 NYSE SQSP Tue, Sep 21, 2021 43.00 43.84 42.69 42.70
86 NYSE SQSP Mon, Sep 20, 2021 43.69 44.35 41.83 42.61
85 NYSE SQSP Fri, Sep 17, 2021 46.34 47.21 44.55 44.82
84 NYSE SQSP Thu, Sep 16, 2021 46.37 47.97 46.07 46.68
83 NYSE SQSP Wed, Sep 15, 2021 46.30 46.95 45.50 46.75
82 NYSE SQSP Tue, Sep 14, 2021 46.19 47.00 45.70 46.00
81 NYSE SQSP Mon, Sep 13, 2021 47.10 47.10 45.00 46.20
80 NYSE SQSP Fri, Sep 10, 2021 46.24 47.35 46.00 46.65
79 NYSE SQSP Thu, Sep 9, 2021 45.32 46.06 45.11 45.81
78 NYSE SQSP Wed, Sep 8, 2021 46.36 46.89 44.81 45.05
77 NYSE SQSP Tue, Sep 7, 2021 47.06 47.44 45.72 46.26
76 NYSE SQSP Fri, Sep 3, 2021 46.37 47.29 46.36 46.88
75 NYSE SQSP Thu, Sep 2, 2021 46.67 46.86 46.05 46.74
74 NYSE SQSP Wed, Sep 1, 2021 44.61 46.98 44.42 46.38
73 NYSE SQSP Tue, Aug 31, 2021 44.99 44.99 44.05 44.48
72 NYSE SQSP Mon, Aug 30, 2021 46.00 46.00 44.50 44.89
71 NYSE SQSP Fri, Aug 27, 2021 44.30 45.84 44.28 45.64
70 NYSE SQSP Thu, Aug 26, 2021 46.87 47.04 44.27 44.63
69 NYSE SQSP Wed, Aug 25, 2021 46.79 47.41 46.00 47.10
68 NYSE SQSP Tue, Aug 24, 2021 44.50 47.16 44.17 46.68
67 NYSE SQSP Mon, Aug 23, 2021 43.46 45.47 43.40 44.15
66 NYSE SQSP Fri, Aug 20, 2021 42.22 43.44 42.17 43.36
65 NYSE SQSP Thu, Aug 19, 2021 43.06 44.24 42.11 42.35
64 NYSE SQSP Wed, Aug 18, 2021 42.81 43.76 42.22 43.16
63 NYSE SQSP Tue, Aug 17, 2021 42.42 43.75 42.04 42.84
62 NYSE SQSP Mon, Aug 16, 2021 44.00 44.32 42.76 43.11
61 NYSE SQSP Fri, Aug 13, 2021 45.27 45.56 44.10 44.50
60 NYSE SQSP Thu, Aug 12, 2021 42.94 45.15 42.80 45.00
59 NYSE SQSP Wed, Aug 11, 2021 45.71 45.71 41.64 42.80
58 NYSE SQSP Tue, Aug 10, 2021 44.90 46.63 43.00 45.00
57 NYSE SQSP Mon, Aug 9, 2021 48.69 50.35 47.20 49.50
56 NYSE SQSP Fri, Aug 6, 2021 51.77 52.34 48.21 48.46
55 NYSE SQSP Thu, Aug 5, 2021 51.16 52.16 50.71 51.71
54 NYSE SQSP Wed, Aug 4, 2021 51.72 52.10 50.56 51.15
53 NYSE SQSP Tue, Aug 3, 2021 51.36 52.55 50.78 51.65
52 NYSE SQSP Mon, Aug 2, 2021 50.85 52.85 50.85 50.90
51 NYSE SQSP Fri, Jul 30, 2021 51.60 53.00 50.50 50.63
50 NYSE SQSP Thu, Jul 29, 2021 53.49 54.04 52.65 52.86
49 NYSE SQSP Wed, Jul 28, 2021 55.50 56.79 53.25 53.30
48 NYSE SQSP Tue, Jul 27, 2021 57.00 57.35 53.71 55.05
47 NYSE SQSP Mon, Jul 26, 2021 58.63 58.99 56.60 57.58
46 NYSE SQSP Fri, Jul 23, 2021 56.84 59.37 56.15 58.52
45 NYSE SQSP Thu, Jul 22, 2021 54.11 56.95 53.65 56.62
44 NYSE SQSP Wed, Jul 21, 2021 53.12 54.51 53.01 53.66
43 NYSE SQSP Tue, Jul 20, 2021 54.00 54.18 52.33 53.52
42 NYSE SQSP Mon, Jul 19, 2021 52.49 55.42 50.50 53.55
41 NYSE SQSP Fri, Jul 16, 2021 54.14 54.67 52.22 52.27
40 NYSE SQSP Thu, Jul 15, 2021 56.05 56.54 52.84 54.02
39 NYSE SQSP Wed, Jul 14, 2021 55.14 56.69 54.50 56.21
38 NYSE SQSP Tue, Jul 13, 2021 55.87 56.54 54.14 55.12
37 NYSE SQSP Mon, Jul 12, 2021 56.45 56.74 54.14 55.21
36 NYSE SQSP Fri, Jul 9, 2021 54.00 56.57 53.33 56.00
35 NYSE SQSP Thu, Jul 8, 2021 55.00 55.34 53.50 54.05
34 NYSE SQSP Wed, Jul 7, 2021 56.71 57.70 55.10 55.98
33 NYSE SQSP Tue, Jul 6, 2021 58.22 58.22 55.27 56.60
32 NYSE SQSP Fri, Jul 2, 2021 56.98 58.48 56.64 57.01
31 NYSE SQSP Thu, Jul 1, 2021 58.92 59.57 56.49 57.28
30 NYSE SQSP Wed, Jun 30, 2021 58.99 59.83 55.89 59.41
29 NYSE SQSP Tue, Jun 29, 2021 61.25 61.55 58.05 58.46
28 NYSE SQSP Mon, Jun 28, 2021 64.12 64.69 62.89 62.99
27 NYSE SQSP Fri, Jun 25, 2021 62.98 64.38 62.98 64.10
26 NYSE SQSP Thu, Jun 24, 2021 63.50 63.50 61.66 63.00
25 NYSE SQSP Wed, Jun 23, 2021 64.17 64.23 62.91 63.08
24 NYSE SQSP Tue, Jun 22, 2021 63.00 64.66 62.61 64.05
23 NYSE SQSP Mon, Jun 21, 2021 64.06 64.71 61.33 63.52
22 NYSE SQSP Fri, Jun 18, 2021 61.49 63.98 61.10 63.55
21 NYSE SQSP Thu, Jun 17, 2021 59.77 62.45 59.47 61.85
20 NYSE SQSP Wed, Jun 16, 2021 57.80 60.62 57.80 59.73
19 NYSE SQSP Tue, Jun 15, 2021 58.73 59.50 56.70 57.82
18 NYSE SQSP Mon, Jun 14, 2021 59.90 60.02 59.35 60.00
17 NYSE SQSP Fri, Jun 11, 2021 58.23 59.98 58.23 59.90
16 NYSE SQSP Thu, Jun 10, 2021 57.17 58.48 57.03 58.13
15 NYSE SQSP Wed, Jun 9, 2021 56.22 57.50 55.98 57.03
14 NYSE SQSP Tue, Jun 8, 2021 54.80 56.15 54.30 56.13
13 NYSE SQSP Mon, Jun 7, 2021 52.00 54.95 51.45 54.74
12 NYSE SQSP Fri, Jun 4, 2021 51.14 51.93 50.50 51.56
11 NYSE SQSP Thu, Jun 3, 2021 50.54 51.34 50.42 50.72
10 NYSE SQSP Wed, Jun 2, 2021 53.00 53.08 51.50 51.92
9 NYSE SQSP Tue, Jun 1, 2021 53.45 53.45 49.60 53.00
8 NYSE SQSP Fri, May 28, 2021 54.22 54.61 51.84 52.63
7 NYSE SQSP Thu, May 27, 2021 54.77 54.96 54.00 54.82
6 NYSE SQSP Wed, May 26, 2021 54.30 54.98 53.58 54.93
5 NYSE SQSP Tue, May 25, 2021 53.94 55.88 53.10 54.51
4 NYSE SQSP Mon, May 24, 2021 51.49 54.42 50.50 54.30
3 NYSE SQSP Fri, May 21, 2021 50.00 53.00 49.00 49.56
2 NYSE SQSP Thu, May 20, 2021 44.01 51.16 43.75 49.87
1 NYSE SQSP Wed, May 19, 2021 48.00 50.02 42.82 43.65
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024