Sps Commerce Inc (NQ: SPSC )

140.55 USD -0.44 (-0.31%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 27.25 28.24 27.14 27.50 1,153,750 +1.14(+4.32%)
Jun 26, 2013 26.00 26.52 25.95 26.36 0 +0.59(+2.29%)
Jun 25, 2013 25.59 25.78 25.33 25.77 0 +0.51(+2.02%)
Jun 24, 2013 25.74 25.83 24.65 25.26 0 -0.74(-2.85%)
Jun 21, 2013 26.79 27.00 25.68 26.00 308,606 -0.67(-2.53%)
Jun 20, 2013 27.31 28.19 26.52 26.67 0 -1.01(-3.65%)
Jun 19, 2013 27.55 27.95 27.49 27.68 0 +0.21(+0.78%)
Jun 18, 2013 28.25 28.67 26.86 27.47 0 -0.66(-2.35%)
Jun 17, 2013 26.45 28.34 26.20 28.13 0 +1.98(+7.57%)
Jun 14, 2013 26.48 26.61 25.93 26.15 0 -0.31(-1.17%)
Jun 13, 2013 26.27 26.69 26.25 26.46 116,726 +0.12(+0.47%)
Jun 12, 2013 27.08 27.14 26.17 26.33 32,998 -0.47(-1.75%)
Jun 11, 2013 26.92 27.12 26.55 26.80 0 -0.36(-1.31%)
Jun 10, 2013 27.00 27.16 26.79 27.16 0 +0.33(+1.21%)
Jun 07, 2013 26.49 27.00 26.37 26.83 0 +0.57(+2.19%)
Jun 06, 2013 27.11 27.11 26.02 26.26 200,120 -0.76(-2.81%)
Jun 05, 2013 27.17 27.37 26.65 27.02 0 -0.11(-0.39%)
Jun 04, 2013 27.25 27.95 27.02 27.12 0 -0.04(-0.15%)
Jun 03, 2013 27.02 27.21 26.58 27.17 194,674 +0.18(+0.67%)
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%)
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.