Sps Commerce Inc (NQ: SPSC )

162.75 USD -3.00 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.63 26.04 25.36 25.46 485,812 -0.16(-0.60%)
Apr 28, 2016 25.09 26.27 25.09 25.62 619,974 +0.53(+2.11%)
Apr 27, 2016 24.63 25.20 24.17 25.09 343,080 +0.35(+1.41%)
Apr 26, 2016 24.50 24.98 24.27 24.74 531,104 +0.29(+1.19%)
Apr 25, 2016 24.11 24.47 23.71 24.45 630,700 +0.13(+0.53%)
Apr 22, 2016 23.26 24.34 21.88 24.32 1,056,704 +0.91(+3.91%)
Apr 21, 2016 22.48 23.42 22.25 23.41 550,770 +0.88(+3.88%)
Apr 20, 2016 21.90 22.54 21.85 22.53 293,972 +0.57(+2.57%)
Apr 19, 2016 22.04 22.24 21.82 21.96 160,074 -0.33(-1.46%)
Apr 18, 2016 21.41 22.35 21.36 22.29 293,458 +0.87(+4.06%)
Apr 15, 2016 21.21 21.61 21.21 21.42 181,118 +0.17(+0.80%)
Apr 14, 2016 21.38 21.49 21.20 21.25 177,222 -0.18(-0.84%)
Apr 13, 2016 20.74 21.58 20.74 21.43 237,914 +0.73(+3.55%)
Apr 12, 2016 21.44 21.44 20.47 20.70 360,236 -0.68(-3.20%)
Apr 11, 2016 21.52 21.93 21.23 21.38 258,656 -0.05(-0.26%)
Apr 08, 2016 21.26 21.55 20.58 21.43 357,386 +0.30(+1.44%)
Apr 07, 2016 21.88 21.88 21.02 21.13 208,544 -0.81(-3.69%)
Apr 06, 2016 21.48 22.08 21.15 21.94 246,520 +0.48(+2.21%)
Apr 05, 2016 21.05 21.50 21.02 21.46 321,630 +0.21(+0.99%)
Apr 04, 2016 21.33 21.40 21.02 21.25 271,862 -0.04(-0.19%)
Apr 01, 2016 21.50 21.50 20.92 21.30 318,072 -0.17(-0.82%)
Mar 31, 2016 21.11 21.85 20.83 21.47 398,032 +0.30(+1.42%)
Mar 30, 2016 20.64 21.53 20.50 21.17 445,110 +0.70(+3.39%)
Mar 29, 2016 19.96 20.55 19.70 20.48 487,748 +0.40(+1.97%)
Mar 28, 2016 19.61 20.47 19.50 20.08 448,890 +0.46(+2.34%)
Mar 24, 2016 19.58 19.62 19.62 19.62 450,800 -0.04(-0.18%)
Mar 23, 2016 20.11 20.25 19.64 19.66 333,472 -0.44(-2.21%)
Mar 22, 2016 20.36 20.59 20.05 20.10 278,932 -0.39(-1.88%)
Mar 21, 2016 20.33 20.70 20.33 20.49 378,934 +0.16(+0.79%)
Mar 18, 2016 21.00 21.12 20.29 20.33 504,658 -0.73(-3.47%)
Mar 17, 2016 20.41 21.24 20.41 21.05 315,010 +0.51(+2.51%)
Mar 16, 2016 20.08 20.57 19.96 20.54 235,854 +0.46(+2.29%)
Mar 15, 2016 20.61 20.86 19.93 20.08 453,346 -0.62(-3.02%)
Mar 14, 2016 20.42 20.80 20.33 20.70 210,738 +0.13(+0.66%)
Mar 11, 2016 20.99 21.30 20.21 20.57 327,460 -0.18(-0.87%)
Mar 10, 2016 20.95 20.98 20.13 20.75 418,366 -0.24(-1.14%)
Mar 09, 2016 20.94 21.14 20.51 20.99 331,544 +0.19(+0.94%)
Mar 08, 2016 21.51 22.29 20.76 20.80 716,990 -0.60(-2.80%)
Mar 07, 2016 22.20 22.36 20.92 21.39 624,116 -0.91(-4.08%)
Mar 04, 2016 22.88 22.88 22.08 22.30 595,692 -0.52(-2.26%)
Mar 03, 2016 22.66 22.91 22.48 22.82 199,002 +0.14(+0.62%)
Mar 02, 2016 22.67 22.75 22.36 22.68 177,184 +0.04(+0.15%)
Mar 01, 2016 22.65 22.86 21.29 22.64 195,488 +0.28(+1.27%)
Feb 29, 2016 22.31 22.90 22.22 22.36 358,738 +0.06(+0.27%)
Feb 26, 2016 21.93 22.33 21.88 22.30 209,812 +0.47(+2.18%)
Feb 25, 2016 22.00 22.66 21.75 21.83 309,704 -0.09(-0.43%)
Feb 24, 2016 21.11 21.94 20.89 21.92 285,226 +0.61(+2.86%)
Feb 23, 2016 21.10 21.43 21.00 21.31 246,902 +0.10(+0.47%)
Feb 22, 2016 21.08 21.22 20.85 21.21 369,992 +0.20(+0.95%)
Feb 19, 2016 20.83 21.29 20.81 21.01 353,546 +0.11(+0.53%)
Feb 18, 2016 20.61 21.13 20.59 20.90 774,770 +0.20(+0.97%)
Feb 17, 2016 20.79 20.86 20.23 20.70 582,040 -0.12(-0.60%)
Feb 16, 2016 20.76 21.21 20.55 20.83 531,358 +0.26(+1.26%)
Feb 12, 2016 20.30 20.57 20.57 20.57 635,600 +0.31(+1.51%)
Feb 11, 2016 20.30 21.04 20.11 20.26 516,134 -0.39(-1.89%)
Feb 10, 2016 20.93 21.30 20.56 20.65 590,312 -0.09(-0.41%)
Feb 09, 2016 22.33 23.00 20.66 20.74 634,482 -1.92(-8.50%)
Feb 08, 2016 23.75 23.90 22.24 22.66 540,438 -1.38(-5.74%)
Feb 05, 2016 24.70 24.70 23.87 24.04 420,562 -0.66(-2.67%)
Feb 04, 2016 28.99 28.99 24.03 24.70 2,229,740 -6.27(-20.25%)
Feb 03, 2016 31.77 31.91 30.91 30.97 264,544 -0.58(-1.84%)
Feb 02, 2016 32.24 32.24 30.87 31.55 337,536 -0.94(-2.89%)
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.