Sps Commerce Inc (NQ: SPSC )

114.66 +4.95 (+4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 110.80 115.39 109.47 114.66 374,578 +4.95(+4.51%)
Jun 23, 2022 102.93 110.31 102.61 109.71 182,430 +7.58(+7.42%)
Jun 22, 2022 100.81 103.36 100.81 102.13 88,726 +0.33(+0.32%)
Jun 21, 2022 101.70 102.76 99.34 101.80 117,132 +1.19(+1.18%)
Jun 17, 2022 98.92 104.31 98.92 100.61 198,525 +1.79(+1.81%)
Jun 16, 2022 100.25 101.10 97.75 98.82 119,531 -4.17(-4.05%)
Jun 15, 2022 103.70 105.43 101.47 102.99 130,635 +0.62(+0.61%)
Jun 14, 2022 100.33 102.68 99.37 102.37 127,540 +2.38(+2.38%)
Jun 13, 2022 101.41 102.96 99.48 99.99 120,322 -4.49(-4.30%)
Jun 10, 2022 104.36 106.27 103.00 104.48 83,913 -2.00(-1.88%)
Jun 09, 2022 108.10 109.91 106.46 106.48 80,455 -1.86(-1.72%)
Jun 08, 2022 111.12 111.66 107.80 108.34 204,641 -3.28(-2.94%)
Jun 07, 2022 110.26 112.66 110.04 111.62 142,259 +0.05(+0.04%)
Jun 06, 2022 112.53 112.53 109.24 111.57 111,984 +0.36(+0.32%)
Jun 03, 2022 110.77 113.56 108.71 111.21 125,143 -0.98(-0.87%)
Jun 02, 2022 109.95 112.44 108.85 112.19 142,844 +1.82(+1.65%)
Jun 01, 2022 107.82 111.24 105.99 110.37 194,338 +3.33(+3.11%)
May 31, 2022 107.70 109.51 105.70 107.04 203,517 -1.39(-1.28%)
May 27, 2022 106.00 108.90 104.68 108.43 95,513 +3.80(+3.63%)
May 26, 2022 103.64 105.29 103.36 104.63 105,405 +0.75(+0.72%)
May 25, 2022 99.57 104.43 99.57 103.88 145,958 +3.40(+3.38%)
May 24, 2022 99.96 100.94 96.75 100.48 174,734 -0.76(-0.75%)
May 23, 2022 100.42 101.30 97.70 101.24 175,018 +1.99(+2.01%)
May 20, 2022 101.85 102.79 96.56 99.25 214,050 -0.82(-0.82%)
May 19, 2022 97.80 101.96 97.80 100.07 201,338 +2.40(+2.46%)
May 18, 2022 101.79 103.34 96.41 97.67 335,202 -6.64(-6.37%)
May 17, 2022 106.82 107.60 103.04 104.31 173,632 +0.26(+0.25%)
May 16, 2022 104.55 106.34 103.40 104.05 165,316 -1.48(-1.40%)
May 13, 2022 104.94 106.70 102.78 105.53 339,054 +2.57(+2.50%)
May 12, 2022 101.64 103.58 99.92 102.96 255,705 +0.20(+0.19%)
May 11, 2022 105.53 107.47 101.11 102.76 241,677 -3.26(-3.07%)
May 10, 2022 116.09 116.09 105.10 106.02 263,491 -8.05(-7.06%)
May 09, 2022 115.47 116.94 112.99 114.07 181,243 -3.59(-3.05%)
May 06, 2022 118.46 119.27 116.43 117.66 176,418 -2.19(-1.83%)
May 05, 2022 122.80 124.46 117.92 119.85 206,151 -5.21(-4.17%)
May 04, 2022 120.00 125.96 116.66 125.06 141,159 +5.47(+4.57%)
May 03, 2022 119.91 121.33 117.78 119.59 109,103 -1.05(-0.87%)
May 02, 2022 119.21 121.93 117.41 120.64 150,442 +1.01(+0.84%)
Apr 29, 2022 121.48 123.72 118.85 119.63 203,500 -2.35(-1.93%)
Apr 28, 2022 120.42 122.49 117.02 121.98 174,382 +3.83(+3.24%)
Apr 27, 2022 117.00 120.24 117.00 118.15 169,803 +0.58(+0.49%)
Apr 26, 2022 122.20 122.20 117.53 117.57 191,834 -5.99(-4.85%)
Apr 25, 2022 123.24 124.95 121.36 123.56 183,052 +0.09(+0.07%)
Apr 22, 2022 125.06 126.38 123.29 123.47 169,726 -1.94(-1.55%)
Apr 21, 2022 129.59 124.57 125.41 209,889 -2.58(-2.02%)
Apr 20, 2022 127.59 128.80 125.65 127.99 115,941 +1.62(+1.28%)
Apr 19, 2022 122.43 128.00 122.30 126.37 113,786 +3.86(+3.15%)
Apr 18, 2022 123.32 124.25 121.53 122.51 108,730 -2.12(-1.70%)
Apr 14, 2022 126.14 126.30 123.09 124.63 107,108 -1.00(-0.80%)
Apr 13, 2022 123.17 127.79 123.17 125.63 110,936 +3.32(+2.71%)
Apr 12, 2022 123.50 125.29 121.38 122.31 143,859 +1.28(+1.06%)
Apr 11, 2022 119.54 121.84 118.47 121.03 146,807 +0.28(+0.23%)
Apr 08, 2022 125.27 125.44 120.58 120.75 131,926 -4.74(-3.78%)
Apr 07, 2022 123.78 126.86 123.78 125.49 160,447 +0.81(+0.65%)
Apr 06, 2022 127.25 127.25 124.00 124.68 162,262 -4.78(-3.69%)
Apr 05, 2022 133.16 134.26 129.11 129.46 130,740 -3.33(-2.51%)
Apr 04, 2022 135.75 137.15 131.89 132.79 105,688 -2.13(-1.58%)
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.