Sps Commerce Inc (NQ: SPSC )

98.10 USD -2.19 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 49.13 49.13 49.13 0 +0.55(+1.13%)
Aug 30, 2018 48.37 48.91 48.12 48.58 115,620 +0.21(+0.43%)
Aug 29, 2018 48.22 48.80 48.22 48.38 140,336 +0.11(+0.23%)
Aug 28, 2018 49.22 49.49 48.21 48.26 214,372 -0.80(-1.63%)
Aug 27, 2018 48.80 49.44 48.64 49.06 216,458 +0.47(+0.96%)
Aug 24, 2018 47.35 48.77 47.35 48.60 256,600 +1.24(+2.62%)
Aug 23, 2018 47.90 47.90 46.83 47.36 291,084 -0.53(-1.12%)
Aug 22, 2018 47.70 48.29 47.67 47.90 182,960 +0.19(+0.39%)
Aug 21, 2018 47.65 48.11 47.33 47.71 449,942 +0.24(+0.51%)
Aug 20, 2018 47.51 47.87 47.22 47.47 188,502 +0.15(+0.31%)
Aug 17, 2018 46.75 47.46 46.61 47.33 211,000 +0.47(+0.99%)
Aug 16, 2018 45.72 47.11 45.56 46.86 209,658 +1.17(+2.55%)
Aug 15, 2018 46.79 46.79 45.33 45.70 357,656 -1.19(-2.55%)
Aug 14, 2018 46.67 47.22 46.27 46.89 451,996 +0.23(+0.49%)
Aug 13, 2018 47.03 47.49 46.51 46.66 474,250 -0.35(-0.74%)
Aug 10, 2018 45.74 47.30 45.62 47.01 478,000 +1.09(+2.37%)
Aug 09, 2018 45.48 46.26 45.41 45.92 200,152 +0.35(+0.77%)
Aug 08, 2018 46.19 46.33 45.53 45.57 349,358 -0.44(-0.97%)
Aug 07, 2018 45.00 46.17 44.15 46.01 610,564 +1.12(+2.51%)
Aug 06, 2018 44.01 45.00 43.87 44.89 563,294 +0.99(+2.26%)
Aug 03, 2018 44.12 44.53 43.47 43.90 392,800 -0.19(-0.44%)
Aug 02, 2018 43.78 44.71 43.69 44.10 610,308 +0.31(+0.70%)
Aug 01, 2018 42.97 44.18 42.97 43.79 550,854 +0.90(+2.09%)
Jul 31, 2018 42.53 43.21 41.48 42.90 615,074 +0.42(+0.98%)
Jul 30, 2018 43.08 43.72 41.97 42.48 900,936 -0.38(-0.88%)
Jul 27, 2018 42.00 44.95 41.62 42.85 1,170,400 +4.38(+11.38%)
Jul 26, 2018 38.57 38.96 37.95 38.47 274,694 -0.17(-0.44%)
Jul 25, 2018 38.49 39.15 38.10 38.65 321,902 +0.15(+0.39%)
Jul 24, 2018 38.58 38.99 38.01 38.49 239,556 +0.30(+0.80%)
Jul 23, 2018 38.07 38.67 38.07 38.19 318,350 +0.02(+0.07%)
Jul 20, 2018 38.20 38.24 37.83 38.17 280,410 -0.11(-0.30%)
Jul 19, 2018 37.79 38.51 37.79 38.28 267,966 +0.44(+1.16%)
Jul 18, 2018 38.37 38.37 37.71 37.84 300,016 -0.72(-1.87%)
Jul 17, 2018 38.48 38.99 38.45 38.56 98,610 -0.05(-0.13%)
Jul 16, 2018 38.55 38.79 38.35 38.61 223,106 +0.06(+0.16%)
Jul 13, 2018 38.89 38.30 38.55 91,528 -0.24(-0.63%)
Jul 12, 2018 38.06 38.86 37.79 38.79 186,194 +0.79(+2.08%)
Jul 11, 2018 37.69 38.22 37.69 38.01 181,894 +0.14(+0.36%)
Jul 10, 2018 38.54 38.54 37.78 37.87 109,436 -0.64(-1.65%)
Jul 09, 2018 38.65 38.87 38.19 38.51 216,662 -0.00(-0.01%)
Jul 06, 2018 38.26 38.60 37.98 38.51 164,816 +0.26(+0.69%)
Jul 05, 2018 37.73 38.34 37.56 38.24 170,116 +0.67(+1.80%)
Jul 03, 2018 37.57 37.57 37.57 0 -0.38(-0.99%)
Jul 02, 2018 36.56 37.97 36.44 37.95 346,124 +1.20(+3.28%)
Jun 29, 2018 37.24 37.44 36.42 36.74 358,894 -0.47(-1.25%)
Jun 28, 2018 36.08 37.25 36.06 37.21 344,656 +1.03(+2.85%)
Jun 27, 2018 37.26 37.26 36.14 36.17 300,830 -0.99(-2.68%)
Jun 26, 2018 37.28 37.65 37.11 37.17 305,760 -0.05(-0.12%)
Jun 25, 2018 37.69 37.93 36.92 37.22 322,516 -0.65(-1.73%)
Jun 22, 2018 38.51 38.51 37.53 37.87 483,238 -0.54(-1.41%)
Jun 21, 2018 39.01 39.09 38.21 38.41 312,636 -0.62(-1.58%)
Jun 20, 2018 38.65 39.17 38.38 39.03 586,324 +0.57(+1.48%)
Jun 19, 2018 38.35 38.63 37.83 38.46 251,102 -0.07(-0.18%)
Jun 18, 2018 38.19 38.67 37.99 38.53 407,518 +0.23(+0.59%)
Jun 15, 2018 38.83 38.29 38.30 320,154 -0.53(-1.36%)
Jun 14, 2018 38.86 39.22 38.78 38.83 291,988 +0.15(+0.37%)
Jun 13, 2018 38.99 39.28 38.35 38.69 161,844 -0.18(-0.48%)
Jun 12, 2018 38.54 38.92 38.46 38.87 149,436 +0.33(+0.84%)
Jun 11, 2018 38.08 38.56 35.10 38.54 314,790 +0.60(+1.58%)
Jun 08, 2018 37.96 38.45 37.79 37.95 359,454 -0.06(-0.16%)
Jun 07, 2018 38.45 38.45 37.72 38.01 190,544 +0.12(+0.30%)
Jun 06, 2018 38.42 38.43 37.79 37.89 176,844 -0.49(-1.26%)
Jun 05, 2018 37.73 38.47 37.73 38.38 257,088 +0.65(+1.72%)
Jun 04, 2018 37.40 37.74 37.14 37.72 154,354 +0.46(+1.25%)
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.