Sps Commerce Inc (NQ: SPSC )

108.43 +3.80 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 55.33 55.83 55.20 55.42 139,300 +0.08(+0.14%)
Dec 30, 2019 56.25 56.25 55.18 55.34 216,623 -0.77(-1.37%)
Dec 27, 2019 56.57 56.57 55.92 56.11 66,800 -0.37(-0.66%)
Dec 26, 2019 57.02 57.10 56.16 56.48 68,375 -0.48(-0.84%)
Dec 24, 2019 57.04 57.28 56.74 56.96 33,400 -0.19(-0.33%)
Dec 23, 2019 57.41 57.41 56.42 57.15 79,576 -0.02(-0.03%)
Dec 20, 2019 57.29 57.45 56.80 57.17 314,300 -0.05(-0.09%)
Dec 19, 2019 56.93 57.38 56.42 57.22 81,553 +0.26(+0.46%)
Dec 18, 2019 56.76 57.34 56.17 56.96 198,413 +0.32(+0.56%)
Dec 17, 2019 56.51 57.05 55.98 56.64 180,420 +0.09(+0.16%)
Dec 16, 2019 56.54 57.70 56.25 56.55 197,525 +0.37(+0.66%)
Dec 13, 2019 55.66 56.49 55.44 56.18 201,500 +0.61(+1.10%)
Dec 12, 2019 55.63 56.25 55.40 55.57 246,335 +0.06(+0.11%)
Dec 11, 2019 55.66 55.76 54.82 55.51 214,849 -0.27(-0.48%)
Dec 10, 2019 55.50 55.95 55.48 55.78 131,873 +0.12(+0.22%)
Dec 09, 2019 55.39 55.92 55.10 55.66 173,145 +0.04(+0.07%)
Dec 06, 2019 56.57 56.57 55.41 55.62 201,500 -0.33(-0.59%)
Dec 05, 2019 55.67 56.26 55.07 55.95 362,362 +0.36(+0.65%)
Dec 04, 2019 56.22 56.37 55.31 55.59 239,502 -0.27(-0.48%)
Dec 03, 2019 55.21 56.23 54.13 55.86 712,290 -0.01(-0.02%)
Dec 02, 2019 56.07 56.90 55.10 55.87 214,525 -0.46(-0.82%)
Nov 29, 2019 56.57 57.34 55.87 56.33 161,200 -1.21(-2.10%)
Nov 27, 2019 58.71 58.83 57.30 57.54 123,400 -1.08(-1.84%)
Nov 26, 2019 57.35 59.04 57.30 58.62 261,216 +1.33(+2.32%)
Nov 25, 2019 56.24 57.81 56.06 57.29 166,367 +1.26(+2.25%)
Nov 22, 2019 56.36 56.38 55.59 56.03 116,200 -0.07(-0.12%)
Nov 21, 2019 56.05 56.44 55.59 56.10 156,503 +0.17(+0.30%)
Nov 20, 2019 55.18 56.60 55.18 55.93 193,734 +0.74(+1.34%)
Nov 19, 2019 54.60 55.62 54.53 55.19 255,990 +0.53(+0.97%)
Nov 18, 2019 54.43 55.41 54.36 54.66 129,794 -0.12(-0.22%)
Nov 15, 2019 54.19 54.95 53.83 54.78 114,500 +0.91(+1.69%)
Nov 14, 2019 53.82 54.32 53.45 53.87 113,470 -0.14(-0.26%)
Nov 13, 2019 54.36 54.55 53.52 54.01 98,132 -0.68(-1.24%)
Nov 12, 2019 54.32 54.91 53.07 54.69 227,005 +0.23(+0.42%)
Nov 11, 2019 53.44 54.87 53.40 54.46 128,074 +0.65(+1.21%)
Nov 08, 2019 53.68 54.00 53.03 53.81 180,200 +0.32(+0.60%)
Nov 07, 2019 53.87 54.00 53.00 53.49 220,197 +0.20(+0.38%)
Nov 06, 2019 53.44 53.73 52.83 53.29 188,821 -0.09(-0.17%)
Nov 05, 2019 53.60 54.00 53.10 53.38 88,102 -0.02(-0.04%)
Nov 04, 2019 53.88 54.00 53.20 53.40 152,193 -0.01(-0.02%)
Nov 01, 2019 53.21 53.59 52.79 53.41 144,800 +0.64(+1.21%)
Oct 31, 2019 53.76 53.94 52.47 52.77 188,962 -1.22(-2.26%)
Oct 30, 2019 52.18 54.36 52.18 53.99 249,530 +1.90(+3.65%)
Oct 29, 2019 51.98 52.46 51.61 52.09 290,280 +0.16(+0.31%)
Oct 28, 2019 52.64 52.95 51.76 51.93 328,966 -0.31(-0.59%)
Oct 25, 2019 53.38 55.46 51.59 52.24 902,700 +3.49(+7.16%)
Oct 24, 2019 47.92 48.79 47.66 48.75 199,935 +1.19(+2.50%)
Oct 23, 2019 47.04 47.82 47.04 47.56 151,783 +0.25(+0.53%)
Oct 22, 2019 48.08 48.42 47.02 47.31 125,620 -0.69(-1.44%)
Oct 21, 2019 47.35 48.28 46.89 48.00 142,389 +0.82(+1.74%)
Oct 18, 2019 48.29 48.98 46.38 47.18 177,400 -1.37(-2.82%)
Oct 17, 2019 48.60 49.10 48.28 48.55 144,858 +0.19(+0.39%)
Oct 16, 2019 48.41 48.66 47.92 48.36 111,724 -0.32(-0.66%)
Oct 15, 2019 48.19 49.31 48.19 48.68 113,869 +0.54(+1.12%)
Oct 14, 2019 47.92 48.66 47.92 48.14 90,058 -0.13(-0.27%)
Oct 11, 2019 48.28 49.15 48.18 48.27 212,900 +0.61(+1.28%)
Oct 10, 2019 48.08 48.38 47.17 47.66 146,263 -0.31(-0.65%)
Oct 09, 2019 47.90 48.44 47.51 47.97 123,967 +0.55(+1.16%)
Oct 08, 2019 47.56 48.00 46.53 47.42 124,808 -0.62(-1.29%)
Oct 07, 2019 48.12 48.59 47.93 48.04 169,741 -0.13(-0.27%)
Oct 04, 2019 47.27 48.23 47.27 48.17 175,200 +1.32(+2.82%)
Oct 03, 2019 46.39 47.41 45.68 46.85 209,864 +0.20(+0.43%)
Oct 02, 2019 46.10 46.73 45.62 46.65 217,594 +0.35(+0.76%)
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.