Sps Commerce Inc (NQ: SPSC )

98.24 USD -0.39 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 103.68 104.29 99.49 100.73 359,400 -3.57(-3.42%)
Feb 25, 2021 104.65 107.24 103.48 104.30 175,229 -2.15(-2.02%)
Feb 24, 2021 105.78 106.46 102.81 106.45 155,078 +0.14(+0.13%)
Feb 23, 2021 107.19 107.33 102.58 106.31 263,184 -2.75(-2.52%)
Feb 22, 2021 109.01 110.12 105.02 109.06 274,602 -1.36(-1.23%)
Feb 19, 2021 109.20 110.98 108.71 110.42 162,800 +1.40(+1.28%)
Feb 18, 2021 108.29 110.16 107.11 109.02 197,195 +0.15(+0.14%)
Feb 17, 2021 109.39 109.61 106.65 108.87 187,081 -1.61(-1.46%)
Feb 16, 2021 111.05 111.95 109.32 110.48 208,351 +0.38(+0.35%)
Feb 12, 2021 106.50 110.20 103.64 110.10 285,400 -0.22(-0.20%)
Feb 11, 2021 109.43 110.32 107.83 110.32 159,797 +1.70(+1.57%)
Feb 10, 2021 109.98 110.66 107.81 108.62 150,471 -0.45(-0.41%)
Feb 09, 2021 109.43 110.00 108.34 109.07 255,817 +0.13(+0.12%)
Feb 08, 2021 108.99 109.84 107.67 108.94 107,721 +1.20(+1.11%)
Feb 05, 2021 107.88 107.88 106.07 107.74 95,000 +1.04(+0.97%)
Feb 04, 2021 103.89 106.70 102.90 106.70 117,302 +3.22(+3.11%)
Feb 03, 2021 105.61 105.61 102.92 103.48 135,044 -1.96(-1.86%)
Feb 02, 2021 103.16 106.15 102.98 105.44 130,976 +3.50(+3.43%)
Feb 01, 2021 98.94 102.42 98.94 101.94 180,230 +3.05(+3.08%)
Jan 29, 2021 101.39 103.05 98.64 98.89 199,800 -3.98(-3.87%)
Jan 28, 2021 104.02 104.02 101.25 102.87 214,654 -0.07(-0.07%)
Jan 27, 2021 102.52 106.66 99.34 102.94 270,911 -1.93(-1.84%)
Jan 26, 2021 108.22 108.22 104.62 104.87 91,007 -2.48(-2.31%)
Jan 25, 2021 109.24 110.52 105.47 107.35 113,303 -1.20(-1.11%)
Jan 22, 2021 109.35 110.34 106.54 108.55 194,400 -0.83(-0.76%)
Jan 21, 2021 115.06 115.99 109.35 109.38 161,841 -4.64(-4.07%)
Jan 20, 2021 111.31 114.44 111.31 114.02 254,682 +3.71(+3.36%)
Jan 19, 2021 107.83 110.43 107.39 110.31 334,053 +3.32(+3.10%)
Jan 15, 2021 106.14 108.21 105.84 106.99 225,200 +0.41(+0.38%)
Jan 14, 2021 108.22 109.21 105.60 106.58 313,139 -1.05(-0.98%)
Jan 13, 2021 110.73 111.22 107.39 107.63 225,131 -2.89(-2.61%)
Jan 12, 2021 112.96 113.54 109.64 110.52 234,368 -1.72(-1.53%)
Jan 11, 2021 113.02 114.99 111.31 112.24 200,966 -2.21(-1.93%)
Jan 08, 2021 117.22 118.06 113.89 114.45 208,300 -1.50(-1.29%)
Jan 07, 2021 114.55 117.45 113.43 115.95 173,365 +1.96(+1.72%)
Jan 06, 2021 111.94 115.68 111.49 113.99 292,926 +2.29(+2.05%)
Jan 05, 2021 112.90 115.18 111.08 111.70 288,707 -0.49(-0.44%)
Jan 04, 2021 109.53 112.33 106.38 112.19 456,363 +3.60(+3.32%)
Dec 31, 2020 108.59 108.59 108.59 103,503 -0.41(-0.38%)
Dec 30, 2020 109.12 109.70 107.53 109.00 103,503 +0.73(+0.67%)
Dec 29, 2020 108.68 110.28 106.01 108.27 161,195 -0.05(-0.05%)
Dec 28, 2020 111.23 111.60 108.11 108.32 248,321 -2.00(-1.81%)
Dec 24, 2020 110.68 111.63 109.76 110.32 76,300 -0.35(-0.32%)
Dec 23, 2020 110.10 111.26 109.91 110.67 185,049 +0.57(+0.52%)
Dec 22, 2020 106.79 110.42 106.79 110.10 160,737 +3.83(+3.60%)
Dec 21, 2020 103.37 106.27 102.88 106.27 191,451 +1.64(+1.57%)
Dec 18, 2020 104.65 105.24 102.67 104.63 451,100 +2.67(+2.62%)
Dec 17, 2020 98.25 102.33 92.27 101.96 141,268 +4.97(+5.12%)
Dec 16, 2020 97.80 98.54 95.64 96.99 171,958 -0.57(-0.58%)
Dec 15, 2020 98.92 99.39 96.90 97.56 212,427 -0.91(-0.92%)
Dec 14, 2020 97.80 99.17 95.63 98.47 156,918 +1.66(+1.71%)
Dec 11, 2020 97.77 98.73 95.69 96.81 150,900 -1.58(-1.61%)
Dec 10, 2020 96.29 98.86 94.53 98.39 141,762 +1.16(+1.19%)
Dec 09, 2020 100.76 100.79 96.73 97.23 160,302 -2.95(-2.94%)
Dec 08, 2020 98.64 100.25 98.14 100.18 83,623 +1.42(+1.44%)
Dec 07, 2020 99.71 100.21 98.36 98.76 110,964 -0.35(-0.35%)
Dec 04, 2020 97.66 99.66 97.09 99.11 96,700 +1.35(+1.38%)
Dec 03, 2020 97.63 99.22 97.45 97.76 102,235 +0.18(+0.18%)
Dec 02, 2020 99.46 99.46 96.48 97.58 113,575 -2.06(-2.07%)
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.