Sps Commerce Inc (NQ: SPSC )

167.45 USD +1.70 (+1.03%)
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 33.02 33.02 32.32 32.64 135,570 -0.35(-1.08%)
Aug 30, 2016 33.30 33.32 32.74 32.99 87,120 -0.19(-0.57%)
Aug 29, 2016 33.55 33.65 33.02 33.19 82,956 -0.14(-0.42%)
Aug 26, 2016 33.11 33.55 32.97 33.33 63,506 +0.16(+0.48%)
Aug 25, 2016 33.10 33.36 32.85 33.17 120,750 -0.10(-0.32%)
Aug 24, 2016 33.01 33.31 32.95 33.27 105,562 +0.14(+0.41%)
Aug 23, 2016 33.04 33.44 32.87 33.13 84,646 +0.06(+0.20%)
Aug 22, 2016 32.60 33.09 32.60 33.07 103,944 +0.20(+0.59%)
Aug 19, 2016 32.72 33.15 32.33 32.88 64,806 +0.13(+0.41%)
Aug 18, 2016 32.87 32.94 32.15 32.74 92,336 +0.16(+0.48%)
Aug 17, 2016 32.76 33.49 31.83 32.58 114,576 -0.18(-0.55%)
Aug 16, 2016 32.96 33.48 32.64 32.76 91,638 -0.35(-1.06%)
Aug 15, 2016 32.90 33.99 32.79 33.12 97,482 +0.20(+0.61%)
Aug 12, 2016 32.90 34.00 32.67 32.92 71,626 +0.04(+0.12%)
Aug 11, 2016 32.99 33.15 32.78 32.88 84,446 +0.08(+0.23%)
Aug 10, 2016 32.74 32.99 32.58 32.80 65,388 -0.02(-0.05%)
Aug 09, 2016 32.62 32.90 32.41 32.81 100,874 +0.33(+1.03%)
Aug 08, 2016 32.53 32.63 32.37 32.48 69,104 -0.15(-0.44%)
Aug 05, 2016 32.28 32.78 32.28 32.62 171,446 +0.38(+1.16%)
Aug 04, 2016 32.44 32.44 31.87 32.25 150,758 -0.06(-0.19%)
Aug 03, 2016 32.77 32.78 32.10 32.31 211,680 -0.56(-1.72%)
Aug 02, 2016 31.90 33.00 31.90 32.88 439,830 +0.93(+2.93%)
Aug 01, 2016 31.73 32.10 31.20 31.94 336,588 +0.28(+0.88%)
Jul 29, 2016 32.05 33.05 30.56 31.66 299,960 -0.54(-1.68%)
Jul 28, 2016 32.00 34.15 31.48 32.20 493,518 +1.34(+4.33%)
Jul 27, 2016 30.95 31.48 30.69 30.86 176,376 -0.13(-0.42%)
Jul 26, 2016 30.47 31.14 30.47 31.00 91,516 +0.45(+1.47%)
Jul 25, 2016 30.99 31.28 30.44 30.55 154,968 -0.56(-1.80%)
Jul 22, 2016 30.64 31.24 30.64 31.11 277,086 +0.24(+0.79%)
Jul 21, 2016 31.14 31.34 30.82 30.86 158,692 -0.42(-1.36%)
Jul 20, 2016 31.04 31.58 30.84 31.29 184,364 +0.45(+1.44%)
Jul 19, 2016 31.05 31.30 29.45 30.84 130,278 -0.19(-0.61%)
Jul 18, 2016 30.30 31.11 30.18 31.03 290,242 +0.67(+2.21%)
Jul 15, 2016 30.79 30.79 29.99 30.36 196,976 -0.23(-0.77%)
Jul 14, 2016 30.70 31.06 30.55 30.59 220,204 -0.08(-0.26%)
Jul 13, 2016 31.01 31.09 30.27 30.67 433,388 -0.29(-0.94%)
Jul 12, 2016 30.97 31.13 30.83 30.96 322,848 +0.24(+0.78%)
Jul 11, 2016 30.84 31.13 30.33 30.73 192,946 -0.06(-0.18%)
Jul 08, 2016 30.28 30.86 30.00 30.78 313,188 +0.73(+2.43%)
Jul 07, 2016 29.76 30.16 29.76 30.05 153,628 -0.01(-0.02%)
Jul 05, 2016 30.54 30.75 30.01 30.05 121,136 -0.69(-2.24%)
Jul 01, 2016 30.28 30.75 30.75 30.75 181,400 +0.45(+1.47%)
Jun 30, 2016 29.69 30.36 29.20 30.30 236,536 +0.76(+2.57%)
Jun 29, 2016 29.04 29.58 28.30 29.54 219,670 +0.84(+2.93%)
Jun 28, 2016 28.36 29.25 28.20 28.70 248,862 +0.49(+1.74%)
Jun 27, 2016 28.56 28.72 27.78 28.21 358,904 -0.65(-2.25%)
Jun 24, 2016 28.61 29.34 28.48 28.86 518,212 -0.89(-2.99%)
Jun 23, 2016 28.84 29.75 28.57 29.75 204,038 +1.30(+4.57%)
Jun 22, 2016 28.45 28.98 28.25 28.45 280,622 +0.00(+0.00%)
Jun 21, 2016 28.24 28.55 28.11 28.45 124,200 +0.12(+0.42%)
Jun 20, 2016 27.99 28.71 27.81 28.33 242,440 +0.60(+2.18%)
Jun 17, 2016 28.87 28.87 27.57 27.73 300,700 -1.05(-3.65%)
Jun 16, 2016 28.16 28.84 27.79 28.77 175,874 +0.49(+1.73%)
Jun 15, 2016 28.37 28.65 28.10 28.29 149,216 +0.04(+0.14%)
Jun 14, 2016 27.71 28.34 27.64 28.25 133,304 +0.40(+1.42%)
Jun 13, 2016 27.95 28.61 27.71 27.85 228,862 -0.31(-1.08%)
Jun 10, 2016 28.38 28.74 28.04 28.16 67,620 -0.61(-2.12%)
Jun 09, 2016 28.67 28.99 28.01 28.76 308,128 -0.12(-0.42%)
Jun 08, 2016 28.42 29.17 28.22 28.89 158,316 +0.39(+1.37%)
Jun 07, 2016 28.88 28.96 28.30 28.50 174,266 -0.36(-1.25%)
Jun 06, 2016 28.63 29.21 28.55 28.86 245,502 +0.15(+0.54%)
Jun 03, 2016 28.61 28.82 28.03 28.70 873,344 +0.11(+0.37%)
Jun 02, 2016 28.00 28.62 27.70 28.59 217,884 +0.40(+1.44%)
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.