Sps Commerce Inc (NQ: SPSC )

104.31 +0.26 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.69 30.36 29.20 30.30 236,536 +0.76(+2.57%)
Jun 29, 2016 29.04 29.59 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 27.98 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 +0.39(+1.42%)
Jun 13, 2016 27.95 28.61 27.71 27.85 228,862 -0.30(-1.08%)
Jun 10, 2016 28.38 28.73 28.04 28.16 67,620 -0.61(-2.12%)
Jun 09, 2016 28.67 28.98 28.02 28.77 308,128 -0.12(-0.42%)
Jun 08, 2016 28.41 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 +0.16(+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%)
Jun 01, 2016 27.30 28.39 27.03 28.19 356,180 +0.94(+3.45%)
May 31, 2016 27.13 27.27 26.95 27.25 226,042 +0.36(+1.32%)
May 27, 2016 26.68 26.89 26.89 26.89 187,600 +0.12(+0.47%)
May 26, 2016 26.62 26.81 26.59 26.77 506,630 +0.14(+0.54%)
May 25, 2016 27.02 27.02 26.59 26.62 156,006 -0.23(-0.84%)
May 24, 2016 26.71 27.18 26.70 26.85 277,804 +0.34(+1.28%)
May 23, 2016 26.82 27.45 26.48 26.51 256,940 -0.21(-0.79%)
May 20, 2016 26.23 26.86 26.15 26.72 110,140 +0.67(+2.59%)
May 19, 2016 26.12 26.20 25.80 26.05 160,196 -0.09(-0.34%)
May 18, 2016 25.94 26.48 25.03 26.14 318,248 +0.11(+0.42%)
May 17, 2016 26.48 26.48 25.93 26.02 489,030 -0.43(-1.63%)
May 16, 2016 26.34 26.77 25.65 26.45 199,144 +0.14(+0.55%)
May 13, 2016 26.02 26.45 25.60 26.31 208,534 +0.29(+1.13%)
May 12, 2016 25.77 26.25 25.43 26.02 278,508 +0.39(+1.54%)
May 11, 2016 26.13 26.45 25.60 25.62 223,498 -0.61(-2.33%)
May 10, 2016 26.11 26.39 25.86 26.23 215,226 +0.22(+0.85%)
May 09, 2016 25.54 26.28 25.26 26.01 263,584 +0.48(+1.86%)
May 06, 2016 25.45 26.00 25.04 25.54 505,386 -0.04(-0.18%)
May 05, 2016 26.18 26.27 25.48 25.58 382,896 -0.42(-1.60%)
May 04, 2016 25.89 26.07 25.23 26.00 394,370 +0.02(+0.08%)
May 03, 2016 26.12 26.46 25.98 25.98 365,926 -0.29(-1.12%)
May 02, 2016 25.63 26.55 25.36 26.27 510,778 +0.80(+3.16%)
Apr 29, 2016 25.63 26.04 25.36 25.46 485,812 -0.16(-0.60%)
Apr 28, 2016 25.09 26.27 25.09 25.62 619,974 +0.53(+2.11%)
Apr 27, 2016 24.63 25.20 24.16 25.09 343,080 +0.35(+1.41%)
Apr 26, 2016 24.50 24.98 24.27 24.74 531,104 +0.29(+1.19%)
Apr 25, 2016 24.11 24.47 23.71 24.45 630,700 +0.13(+0.53%)
Apr 22, 2016 23.27 24.34 21.88 24.32 1,056,704 +0.91(+3.91%)
Apr 21, 2016 22.48 23.41 22.25 23.41 550,770 +0.88(+3.88%)
Apr 20, 2016 21.90 22.54 21.85 22.53 293,972 +0.57(+2.57%)
Apr 19, 2016 22.04 22.23 21.82 21.96 160,074 -0.32(-1.46%)
Apr 18, 2016 21.41 22.35 21.36 22.29 293,458 +0.87(+4.06%)
Apr 15, 2016 21.21 21.61 21.21 21.42 181,118 +0.17(+0.80%)
Apr 14, 2016 21.38 21.48 21.20 21.25 177,222 -0.18(-0.84%)
Apr 13, 2016 20.74 21.58 20.74 21.43 237,914 +0.73(+3.55%)
Apr 12, 2016 21.44 21.44 20.47 20.70 360,236 -0.68(-3.20%)
Apr 11, 2016 21.52 21.93 21.23 21.38 258,656 -0.05(-0.26%)
Apr 08, 2016 21.26 21.55 20.57 21.43 357,386 +0.30(+1.44%)
Apr 07, 2016 21.88 21.88 21.02 21.13 208,544 -0.81(-3.69%)
Apr 06, 2016 21.48 22.07 21.15 21.94 246,520 +0.48(+2.21%)
Apr 05, 2016 21.05 21.50 21.02 21.46 321,630 +0.21(+0.99%)
Apr 04, 2016 21.34 21.40 21.02 21.25 271,862 -0.04(-0.19%)
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.