Sps Commerce Inc (NQ: SPSC )

98.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.02 27.38 26.89 26.99 203,786 -0.24(-0.90%)
May 30, 2013 26.90 27.57 26.80 27.23 91,944 +0.72(+2.72%)
May 29, 2013 26.63 26.76 26.27 26.51 109,286 -0.35(-1.30%)
May 28, 2013 26.45 26.97 26.08 26.86 193,920 +0.85(+3.25%)
May 24, 2013 26.00 26.38 25.86 26.01 0 -0.07(-0.27%)
May 23, 2013 25.61 26.23 25.46 26.08 0 +0.38(+1.46%)
May 22, 2013 25.64 25.90 25.46 25.71 0 +0.14(+0.55%)
May 21, 2013 25.74 25.92 25.55 25.57 0 -0.17(-0.66%)
May 20, 2013 25.27 25.76 25.23 25.74 0 +0.31(+1.22%)
May 17, 2013 24.80 25.55 24.32 25.43 0 +0.80(+3.27%)
May 16, 2013 24.34 24.91 24.31 24.62 89,060 +0.30(+1.21%)
May 15, 2013 23.82 24.40 23.82 24.33 0 +0.65(+2.72%)
May 13, 2013 23.95 23.95 23.55 23.68 0 -0.25(-1.02%)
May 10, 2013 23.09 24.20 22.96 23.93 0 +0.92(+4.00%)
May 09, 2013 23.01 23.31 22.37 23.01 0 +0.04(+0.15%)
May 08, 2013 23.45 23.64 22.80 22.98 0 -0.52(-2.23%)
May 07, 2013 23.88 24.04 23.23 23.50 0 -0.41(-1.69%)
May 06, 2013 23.43 24.01 23.31 23.91 0 +0.50(+2.11%)
May 03, 2013 23.50 23.50 23.20 23.41 0 +0.20(+0.84%)
May 02, 2013 23.25 23.48 23.17 23.21 0 +0.14(+0.61%)
May 01, 2013 23.55 23.82 23.04 23.08 0 -0.49(-2.08%)
Apr 30, 2013 23.94 24.14 23.41 23.57 0 -0.28(-1.19%)
Apr 29, 2013 23.00 24.26 23.00 23.85 132,218 +0.96(+4.17%)
Apr 26, 2013 20.75 23.62 20.61 22.89 218,108 +2.26(+10.93%)
Apr 25, 2013 20.61 20.79 20.39 20.64 108,326 +0.09(+0.44%)
Apr 24, 2013 20.65 20.70 20.36 20.55 42,546 -0.07(-0.34%)
Apr 23, 2013 20.49 20.92 20.13 20.62 178,184 +0.25(+1.20%)
Apr 22, 2013 20.59 20.76 20.11 20.38 83,196 -0.14(-0.68%)
Apr 19, 2013 19.89 20.54 19.75 20.51 55,068 +0.63(+3.19%)
Apr 18, 2013 19.80 20.04 19.58 19.88 66,080 -0.02(-0.10%)
Apr 17, 2013 20.31 20.31 19.61 19.90 44,494 -0.61(-3.00%)
Apr 16, 2013 20.23 20.55 19.88 20.51 60,998 +0.50(+2.50%)
Apr 15, 2013 20.83 20.87 19.88 20.01 101,630 -1.01(-4.78%)
Apr 12, 2013 20.87 21.16 20.70 21.02 48,600 -0.01(-0.05%)
Apr 11, 2013 20.89 21.14 20.88 21.03 48,786 +0.11(+0.53%)
Apr 10, 2013 20.68 21.02 20.41 20.92 63,114 +0.30(+1.43%)
Apr 09, 2013 21.11 21.11 20.61 20.62 46,076 -0.50(-2.39%)
Apr 08, 2013 21.23 21.23 20.63 21.13 55,490 -0.02(-0.09%)
Apr 05, 2013 20.79 21.34 20.79 21.15 168,772 -0.01(-0.05%)
Apr 04, 2013 20.79 21.23 20.39 21.16 202,470 +0.33(+1.61%)
Apr 03, 2013 21.56 21.64 20.67 20.83 100,092 -0.63(-2.96%)
Apr 02, 2013 21.95 22.18 21.42 21.46 235,974 -0.28(-1.29%)
Apr 01, 2013 21.25 21.91 20.91 21.74 300,144 +0.41(+1.90%)
Mar 28, 2013 20.96 21.42 20.89 21.33 236,448 +0.41(+1.98%)
Mar 27, 2013 20.28 20.98 20.28 20.92 200,464 +0.56(+2.75%)
Mar 26, 2013 20.23 20.36 19.99 20.36 138,208 +0.25(+1.24%)
Mar 25, 2013 19.96 20.21 19.74 20.11 90,218 +0.16(+0.78%)
Mar 22, 2013 19.95 20.11 19.86 19.95 218,688 +0.04(+0.23%)
Mar 21, 2013 19.69 19.96 19.63 19.91 270,162 +0.14(+0.68%)
Mar 20, 2013 19.77 19.89 19.61 19.77 318,970 +0.08(+0.41%)
Mar 19, 2013 19.64 19.80 19.56 19.70 278,458 +0.02(+0.10%)
Mar 18, 2013 19.50 19.84 19.39 19.67 96,882 +0.01(+0.08%)
Mar 15, 2013 19.23 19.80 19.07 19.66 159,244 +0.45(+2.34%)
Mar 14, 2013 19.04 19.36 18.81 19.21 290,956 +0.24(+1.29%)
Mar 13, 2013 19.23 19.31 18.76 18.96 222,720 -0.30(-1.58%)
Mar 12, 2013 19.57 19.62 19.25 19.27 71,814 -0.29(-1.46%)
Mar 11, 2013 19.78 19.80 19.47 19.55 119,818 -0.27(-1.39%)
Mar 08, 2013 19.69 19.86 19.35 19.83 115,170 +0.34(+1.77%)
Mar 07, 2013 19.20 19.60 19.08 19.49 192,248 +0.23(+1.19%)
Mar 06, 2013 18.99 19.29 18.76 19.25 200,064 +0.31(+1.66%)
Mar 05, 2013 18.74 19.02 18.70 18.94 198,130 +0.22(+1.18%)
Mar 04, 2013 18.51 18.73 18.51 18.72 194,754 +0.11(+0.59%)
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.