Sps Commerce Inc (NQ: SPSC )

98.63 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 52.40 52.94 50.76 50.97 248,400 -0.78(-1.51%)
May 30, 2019 51.12 51.85 51.12 51.74 157,496 +0.80(+1.57%)
May 29, 2019 50.42 51.17 50.06 50.95 423,676 -0.02(-0.04%)
May 28, 2019 51.07 51.78 50.72 50.97 169,698 +0.23(+0.45%)
May 24, 2019 50.40 51.83 50.13 50.74 335,600 +0.45(+0.89%)
May 23, 2019 51.98 52.26 50.08 50.28 389,474 -2.19(-4.17%)
May 22, 2019 51.74 52.85 51.70 52.47 264,940 +0.69(+1.33%)
May 21, 2019 51.27 52.28 51.27 51.78 442,094 +0.40(+0.79%)
May 20, 2019 50.31 51.52 49.58 51.38 276,668 +0.55(+1.09%)
May 17, 2019 52.46 53.04 50.78 50.83 254,800 -2.09(-3.96%)
May 16, 2019 52.20 53.24 51.51 52.92 377,386 +1.05(+2.02%)
May 15, 2019 51.37 52.35 51.33 51.87 140,872 +0.07(+0.14%)
May 14, 2019 51.35 52.22 51.22 51.80 221,100 +0.72(+1.42%)
May 13, 2019 51.14 51.53 50.76 51.08 271,518 -1.10(-2.12%)
May 10, 2019 51.45 52.24 50.67 52.18 361,400 +0.55(+1.07%)
May 09, 2019 51.30 51.85 50.08 51.63 203,326 -0.58(-1.10%)
May 08, 2019 52.83 53.01 52.08 52.21 326,300 -0.74(-1.40%)
May 07, 2019 53.78 53.78 52.28 52.95 430,676 -0.56(-1.05%)
May 06, 2019 52.53 53.96 52.53 53.51 298,154 +0.03(+0.05%)
May 03, 2019 52.90 53.76 52.80 53.48 306,000 +1.02(+1.95%)
May 02, 2019 52.63 53.38 52.04 52.46 282,270 -0.09(-0.17%)
May 01, 2019 52.15 52.88 50.76 52.54 465,528 +0.67(+1.30%)
Apr 30, 2019 54.00 54.29 51.60 51.87 541,008 -1.95(-3.62%)
Apr 29, 2019 53.24 55.21 53.24 53.82 679,058 +0.26(+0.48%)
Apr 26, 2019 54.25 57.50 52.51 53.56 596,000 +2.31(+4.50%)
Apr 25, 2019 51.28 51.45 50.24 51.26 249,332 +0.13(+0.26%)
Apr 24, 2019 50.83 51.87 50.79 51.12 317,186 +0.30(+0.59%)
Apr 23, 2019 51.26 51.74 50.76 50.83 268,704 -0.29(-0.58%)
Apr 22, 2019 50.29 51.53 50.12 51.12 187,746 +0.53(+1.05%)
Apr 18, 2019 50.39 50.81 49.30 50.59 229,000 -0.03(-0.07%)
Apr 17, 2019 52.06 52.13 50.29 50.62 278,062 -1.30(-2.50%)
Apr 16, 2019 51.94 52.68 51.50 51.92 159,294 +0.17(+0.34%)
Apr 15, 2019 52.08 53.03 51.44 51.75 176,708 -0.38(-0.74%)
Apr 12, 2019 53.88 53.88 52.01 52.13 166,600 -1.35(-2.52%)
Apr 11, 2019 52.81 53.90 52.40 53.49 300,420 +0.72(+1.36%)
Apr 10, 2019 51.71 52.87 51.71 52.76 486,312 +1.00(+1.93%)
Apr 09, 2019 50.66 52.33 50.66 51.76 474,136 +1.08(+2.14%)
Apr 08, 2019 51.60 51.73 50.14 50.68 360,532 -0.80(-1.55%)
Apr 05, 2019 51.91 51.91 50.78 51.48 374,200 -0.24(-0.45%)
Apr 04, 2019 52.56 52.56 51.14 51.72 156,140 -0.81(-1.54%)
Apr 03, 2019 52.88 53.05 52.16 52.53 320,148 -0.00(-0.01%)
Apr 02, 2019 52.84 53.26 52.17 52.53 294,828 -0.26(-0.48%)
Apr 01, 2019 53.30 53.74 52.24 52.78 398,312 -0.24(-0.46%)
Mar 29, 2019 53.65 53.65 52.74 53.03 198,400 -0.19(-0.36%)
Mar 28, 2019 53.42 53.98 52.77 53.22 141,536 -0.17(-0.32%)
Mar 27, 2019 53.56 53.78 52.08 53.39 375,348 -0.17(-0.32%)
Mar 26, 2019 52.87 54.01 52.42 53.56 229,248 +1.19(+2.27%)
Mar 25, 2019 52.25 52.76 51.78 52.37 304,660 -0.33(-0.63%)
Mar 22, 2019 55.08 55.11 52.67 52.70 230,800 -2.44(-4.43%)
Mar 21, 2019 53.76 55.36 53.76 55.14 310,428 +1.13(+2.10%)
Mar 20, 2019 54.02 54.69 52.77 54.01 242,640 -0.14(-0.26%)
Mar 19, 2019 53.93 54.54 53.40 54.15 182,974 +0.40(+0.75%)
Mar 18, 2019 53.55 54.74 53.04 53.74 206,720 +0.40(+0.74%)
Mar 15, 2019 53.71 54.74 53.13 53.35 373,200 -0.20(-0.38%)
Mar 14, 2019 53.35 53.83 52.78 53.55 182,762 +0.28(+0.54%)
Mar 13, 2019 53.78 53.88 53.01 53.26 277,738 -0.44(-0.82%)
Mar 12, 2019 54.25 54.41 53.61 53.71 146,848 -0.24(-0.45%)
Mar 11, 2019 53.34 54.36 52.82 53.95 179,442 +0.91(+1.72%)
Mar 08, 2019 52.65 53.10 52.44 53.04 194,200 +0.27(+0.51%)
Mar 07, 2019 52.70 53.38 51.79 52.77 253,238 +0.07(+0.13%)
Mar 06, 2019 53.40 53.62 52.38 52.70 191,530 -0.73(-1.38%)
Mar 05, 2019 53.10 53.64 51.30 53.44 191,454 +0.34(+0.64%)
Mar 04, 2019 54.15 54.15 52.35 53.10 279,634 -0.91(-1.69%)
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.