Sps Commerce Inc (NQ: SPSC )

109.01 USD +8.64 (+8.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 32.03 32.03 32.03 0 +0.98(+3.16%)
Mar 28, 2018 30.95 31.39 30.74 31.05 319,034 +0.02(+0.08%)
Mar 27, 2018 31.74 32.15 30.93 31.03 332,086 -0.64(-2.01%)
Mar 26, 2018 31.41 31.70 30.92 31.67 340,784 +0.62(+1.98%)
Mar 23, 2018 32.37 32.54 30.80 31.05 343,344 -1.28(-3.94%)
Mar 22, 2018 31.50 32.65 31.50 32.33 634,432 +0.51(+1.59%)
Mar 21, 2018 31.40 31.93 31.23 31.82 216,452 +0.39(+1.24%)
Mar 20, 2018 31.23 31.89 31.08 31.43 173,256 +0.18(+0.56%)
Mar 19, 2018 31.18 31.29 30.75 31.25 190,552 -0.04(-0.13%)
Mar 16, 2018 31.23 31.66 31.07 31.30 367,584 +0.05(+0.14%)
Mar 15, 2018 31.36 31.54 30.92 31.25 315,280 -0.07(-0.22%)
Mar 14, 2018 31.62 31.69 31.14 31.32 123,686 -0.18(-0.56%)
Mar 13, 2018 31.69 31.89 31.24 31.50 214,218 -0.16(-0.51%)
Mar 12, 2018 31.90 31.95 31.52 31.66 162,564 -0.24(-0.77%)
Mar 09, 2018 31.57 31.92 31.43 31.90 216,226 +0.52(+1.66%)
Mar 08, 2018 31.98 31.98 30.96 31.38 350,078 -0.47(-1.48%)
Mar 07, 2018 32.04 31.85 376,800 -0.04(-0.14%)
Mar 06, 2018 31.95 32.10 31.64 31.89 463,154 +0.29(+0.93%)
Mar 05, 2018 31.27 31.71 31.04 31.60 206,428 +0.32(+1.01%)
Mar 02, 2018 30.59 31.42 30.33 31.29 228,954 +0.43(+1.41%)
Mar 01, 2018 29.98 30.89 29.66 30.85 639,444 +0.84(+2.80%)
Feb 28, 2018 30.25 30.39 29.23 30.01 206,316 -0.23(-0.74%)
Feb 27, 2018 30.42 30.62 29.93 30.24 315,624 -0.20(-0.67%)
Feb 26, 2018 29.37 30.45 28.55 30.44 683,662 +1.01(+3.43%)
Feb 23, 2018 28.55 29.58 28.40 29.43 263,272 +0.89(+3.14%)
Feb 22, 2018 28.32 29.14 28.32 28.54 213,908 +0.25(+0.88%)
Feb 21, 2018 28.41 28.86 27.99 28.29 136,116 -0.04(-0.16%)
Feb 20, 2018 28.17 28.66 27.80 28.33 254,708 +0.04(+0.16%)
Feb 16, 2018 28.29 28.29 28.29 0 +0.00(+0.02%)
Feb 15, 2018 28.50 28.50 27.99 28.28 305,850 +0.00(+0.00%)
Feb 14, 2018 27.11 28.84 27.11 28.28 638,304 +0.94(+3.44%)
Feb 13, 2018 26.95 27.42 26.84 27.34 296,360 +0.16(+0.57%)
Feb 12, 2018 26.86 27.54 26.60 27.18 335,204 +0.39(+1.47%)
Feb 09, 2018 26.75 27.07 26.16 26.79 331,266 +0.30(+1.11%)
Feb 08, 2018 28.80 26.47 26.50 448,296 -1.18(-4.26%)
Feb 07, 2018 28.50 29.47 27.42 27.67 791,120 +2.47(+9.82%)
Feb 06, 2018 24.78 25.42 24.73 25.20 252,360 -0.35(-1.37%)
Feb 05, 2018 25.76 26.16 25.08 25.55 177,718 -0.38(-1.45%)
Feb 02, 2018 26.03 26.27 25.88 25.92 131,564 -0.34(-1.28%)
Feb 01, 2018 26.20 26.52 26.02 26.26 257,022 -0.04(-0.15%)
Jan 31, 2018 26.23 26.59 26.06 26.30 162,948 +0.23(+0.90%)
Jan 30, 2018 25.92 26.20 25.84 26.07 125,340 -0.04(-0.15%)
Jan 29, 2018 26.32 26.53 26.08 26.11 134,312 -0.21(-0.82%)
Jan 26, 2018 26.17 26.32 25.82 26.32 372,350 +0.26(+1.00%)
Jan 25, 2018 25.75 26.08 25.54 26.06 234,188 +0.42(+1.66%)
Jan 24, 2018 25.62 26.33 25.61 25.64 199,808 -0.49(-1.86%)
Jan 23, 2018 25.83 26.25 25.50 26.12 273,596 +0.27(+1.04%)
Jan 22, 2018 26.17 26.67 25.66 25.85 295,762 -0.33(-1.26%)
Jan 19, 2018 25.61 26.34 25.00 26.18 307,716 +0.56(+2.19%)
Jan 18, 2018 25.71 25.92 25.20 25.62 255,208 +0.01(+0.02%)
Jan 17, 2018 25.27 25.99 24.92 25.61 361,014 +0.24(+0.95%)
Jan 16, 2018 25.30 26.32 25.07 25.38 436,812 +0.22(+0.87%)
Jan 12, 2018 25.16 25.16 25.16 0 -0.05(-0.22%)
Jan 11, 2018 24.68 25.30 24.60 25.21 196,734 +0.49(+2.00%)
Jan 10, 2018 24.77 24.71 208,936 +0.01(+0.06%)
Jan 09, 2018 25.11 25.20 24.64 24.70 121,074 -0.46(-1.85%)
Jan 08, 2018 25.22 25.30 25.07 25.17 133,128 -0.12(-0.49%)
Jan 05, 2018 25.39 25.51 25.05 25.29 192,656 -0.07(-0.30%)
Jan 04, 2018 24.89 25.57 24.88 25.36 194,870 +0.65(+2.61%)
Jan 03, 2018 24.42 24.75 24.30 24.72 312,794 +0.35(+1.46%)
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.