Sps Commerce Inc (NQ: SPSC )

149.84 USD +0.59 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 28.05 27.97 27.97 27.97 80,800 -0.04(-0.12%)
Aug 28, 2014 28.02 28.16 27.83 28.00 60,818 -0.27(-0.95%)
Aug 27, 2014 28.64 28.64 28.20 28.27 33,408 -0.10(-0.35%)
Aug 26, 2014 27.98 28.43 27.98 28.38 78,054 +0.41(+1.47%)
Aug 25, 2014 28.60 28.60 27.83 27.96 37,586 -0.39(-1.36%)
Aug 22, 2014 27.50 29.03 27.50 28.35 107,182 +0.74(+2.66%)
Aug 21, 2014 26.91 27.71 26.86 27.61 89,274 +0.57(+2.09%)
Aug 20, 2014 27.09 27.09 26.70 27.05 63,492 -0.23(-0.84%)
Aug 19, 2014 27.27 27.27 26.84 27.28 59,152 +0.20(+0.72%)
Aug 18, 2014 27.20 27.50 26.95 27.08 81,668 +0.28(+1.04%)
Aug 15, 2014 27.46 27.63 26.61 26.80 183,744 -0.41(-1.51%)
Aug 14, 2014 27.50 27.50 27.11 27.21 40,154 -0.29(-1.05%)
Aug 13, 2014 27.70 27.70 27.36 27.50 59,656 -0.02(-0.05%)
Aug 12, 2014 28.17 28.42 27.27 27.52 67,570 -0.88(-3.08%)
Aug 11, 2014 27.80 28.66 26.68 28.39 254,544 +0.61(+2.20%)
Aug 08, 2014 27.30 28.11 27.07 27.79 59,718 +0.48(+1.76%)
Aug 07, 2014 27.54 27.70 27.07 27.30 74,396 -0.05(-0.16%)
Aug 06, 2014 27.05 28.00 26.76 27.35 202,488 +0.02(+0.07%)
Aug 05, 2014 27.42 28.18 26.92 27.33 132,122 -0.34(-1.23%)
Aug 04, 2014 26.92 27.80 26.58 27.67 153,330 +0.95(+3.56%)
Aug 01, 2014 26.77 26.95 26.19 26.72 308,208 +0.05(+0.17%)
Jul 31, 2014 27.05 27.45 26.37 26.67 171,486 -0.83(-3.00%)
Jul 30, 2014 26.96 27.57 26.95 27.50 156,816 +0.85(+3.19%)
Jul 29, 2014 26.45 26.86 26.35 26.65 93,726 +0.36(+1.39%)
Jul 28, 2014 26.12 26.66 25.45 26.29 108,550 +0.11(+0.42%)
Jul 25, 2014 25.52 26.73 24.99 26.17 468,724 -0.54(-2.00%)
Jul 24, 2014 27.02 27.43 26.45 26.71 217,318 -0.25(-0.91%)
Jul 23, 2014 27.73 27.73 26.84 26.95 78,906 -0.77(-2.78%)
Jul 22, 2014 27.39 28.17 27.02 27.73 109,824 +0.53(+1.97%)
Jul 21, 2014 26.90 27.36 26.52 27.19 101,476 +0.00(+0.00%)
Jul 18, 2014 26.83 27.57 25.01 27.19 237,454 +0.35(+1.29%)
Jul 17, 2014 27.98 28.30 26.81 26.84 104,966 -1.49(-5.26%)
Jul 16, 2014 28.92 28.92 27.95 28.33 72,510 -0.35(-1.22%)
Jul 15, 2014 29.55 29.55 28.64 28.68 69,936 -0.98(-3.29%)
Jul 14, 2014 30.09 30.47 29.51 29.66 69,868 +0.05(+0.15%)
Jul 11, 2014 29.33 29.99 29.12 29.61 129,184 +0.32(+1.08%)
Jul 10, 2014 28.31 29.59 27.83 29.30 117,296 +0.18(+0.62%)
Jul 09, 2014 29.23 29.23 28.84 29.12 141,892 -0.10(-0.36%)
Jul 08, 2014 31.16 31.16 28.95 29.23 194,010 -2.07(-6.60%)
Jul 07, 2014 32.21 32.21 31.16 31.29 125,512 -1.18(-3.65%)
Jul 03, 2014 32.23 32.47 32.47 32.47 53,800 +0.52(+1.63%)
Jul 02, 2014 32.00 32.49 31.70 31.95 156,894 -0.14(-0.45%)
Jul 01, 2014 31.88 32.47 31.61 32.10 103,918 +0.50(+1.60%)
Jun 30, 2014 31.51 32.05 31.38 31.59 184,230 +0.00(+0.00%)
Jun 27, 2014 30.79 31.86 30.79 31.59 214,654 +0.59(+1.90%)
Jun 26, 2014 30.93 31.08 30.20 31.00 86,624 +0.07(+0.23%)
Jun 25, 2014 30.06 31.14 29.96 30.93 152,278 +0.62(+2.06%)
Jun 24, 2014 30.73 31.25 30.04 30.31 155,154 -0.44(-1.43%)
Jun 23, 2014 30.51 30.83 30.11 30.75 92,572 +0.38(+1.23%)
Jun 20, 2014 30.99 30.99 29.82 30.38 139,612 -0.43(-1.41%)
Jun 19, 2014 30.78 31.04 30.50 30.81 111,374 +0.23(+0.74%)
Jun 18, 2014 30.25 30.85 28.99 30.58 121,098 +0.22(+0.74%)
Jun 17, 2014 29.75 30.55 29.63 30.36 143,818 +0.53(+1.76%)
Jun 16, 2014 29.00 29.89 28.75 29.83 99,974 +0.82(+2.84%)
Jun 13, 2014 28.08 29.06 27.62 29.01 208,706 +1.06(+3.77%)
Jun 12, 2014 29.17 29.17 27.00 27.95 240,884 -1.38(-4.69%)
Jun 11, 2014 29.21 29.41 28.74 29.33 58,856 -0.07(-0.24%)
Jun 10, 2014 29.64 30.00 29.20 29.40 115,244 -0.41(-1.38%)
Jun 06, 2014 28.28 30.00 27.98 29.81 224,278 +1.76(+6.29%)
Jun 05, 2014 27.34 28.06 26.96 28.05 137,006 +0.76(+2.79%)
Jun 04, 2014 27.55 27.74 27.24 27.29 78,360 -0.56(-2.01%)
Jun 03, 2014 27.32 28.33 26.79 27.84 349,910 +0.34(+1.25%)
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.