Sps Commerce Inc (NQ: SPSC )

101.30 USD +0.91 (+0.91%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.22 37.31 36.85 37.22 223,518 -0.01(-0.04%)
May 30, 2018 37.25 37.67 34.86 37.23 396,728 +0.02(+0.07%)
May 29, 2018 36.53 37.26 36.44 37.21 309,270 +0.56(+1.53%)
May 25, 2018 36.65 36.65 36.65 0 +0.40(+1.12%)
May 24, 2018 35.99 36.29 34.88 36.24 187,034 +0.24(+0.67%)
May 23, 2018 35.62 36.00 35.62 36.00 186,658 +0.28(+0.78%)
May 22, 2018 36.06 36.21 35.49 35.72 215,380 -0.20(-0.57%)
May 21, 2018 36.10 36.24 35.66 35.92 202,092 +0.09(+0.25%)
May 18, 2018 35.68 36.15 35.66 35.83 295,770 +0.25(+0.70%)
May 17, 2018 35.62 35.79 35.34 35.58 316,426 -0.01(-0.03%)
May 16, 2018 34.97 35.87 34.48 35.60 335,996 +0.55(+1.55%)
May 15, 2018 34.63 35.08 34.40 35.05 219,488 +0.26(+0.76%)
May 14, 2018 35.16 35.49 34.55 34.78 168,466 -0.31(-0.88%)
May 11, 2018 35.60 35.80 34.45 35.10 248,214 -0.58(-1.63%)
May 10, 2018 35.78 36.03 35.53 35.67 183,700 -0.10(-0.28%)
May 09, 2018 35.55 36.08 35.54 35.78 249,800 +0.17(+0.48%)
May 08, 2018 35.22 35.74 35.01 35.60 298,478 +0.24(+0.69%)
May 07, 2018 35.62 35.94 35.00 35.36 385,342 -0.25(-0.70%)
May 04, 2018 35.78 36.00 35.42 35.61 284,330 -0.17(-0.49%)
May 03, 2018 35.92 36.15 35.17 35.78 316,694 -0.12(-0.35%)
May 02, 2018 35.44 36.34 35.04 35.91 685,626 +0.57(+1.61%)
May 01, 2018 34.15 35.44 34.03 35.34 511,206 +1.06(+3.08%)
Apr 30, 2018 34.38 34.65 34.23 34.28 376,768 -0.08(-0.25%)
Apr 27, 2018 35.47 35.47 33.57 34.37 756,480 +1.76(+5.41%)
Apr 26, 2018 32.58 33.21 32.45 32.60 310,938 +0.15(+0.48%)
Apr 25, 2018 32.43 32.67 32.05 32.45 426,210 +0.05(+0.14%)
Apr 24, 2018 32.85 33.08 32.07 32.40 306,810 -0.35(-1.07%)
Apr 23, 2018 33.30 33.30 32.66 32.76 265,990 +0.19(+0.58%)
Apr 20, 2018 32.74 32.90 32.38 32.56 169,658 -0.29(-0.88%)
Apr 19, 2018 32.88 33.30 32.62 32.85 182,134 -0.02(-0.06%)
Apr 18, 2018 33.05 33.30 32.58 32.88 258,858 -0.18(-0.54%)
Apr 17, 2018 32.53 33.59 32.19 33.05 464,400 +0.69(+2.15%)
Apr 16, 2018 32.20 32.47 31.73 32.36 123,822 +0.26(+0.81%)
Apr 13, 2018 32.29 32.29 31.55 32.10 136,112 -0.16(-0.50%)
Apr 12, 2018 32.34 32.42 31.92 32.26 198,254 +0.07(+0.23%)
Apr 11, 2018 32.06 32.51 32.01 32.19 369,626 +0.01(+0.02%)
Apr 10, 2018 32.31 32.38 32.12 32.18 143,378 +0.18(+0.58%)
Apr 09, 2018 32.40 32.53 31.95 32.00 237,798 -0.21(-0.64%)
Apr 06, 2018 32.12 32.55 31.92 32.20 143,540 -0.08(-0.26%)
Apr 05, 2018 32.52 32.52 31.73 32.28 117,600 -0.06(-0.17%)
Apr 04, 2018 31.53 32.49 30.93 32.34 150,042 +0.46(+1.44%)
Apr 03, 2018 32.01 32.01 31.50 31.88 162,842 +0.07(+0.24%)
Apr 02, 2018 31.91 32.12 31.43 31.80 370,998 -0.23(-0.72%)
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%)
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.