Sps Commerce Inc (NQ: SPSC )

97.80 USD +1.99 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 96.24 98.00 95.87 97.80 114,068 +1.99(+2.08%)
Jun 10, 2021 95.84 97.27 95.03 95.81 115,457 +0.01(+0.01%)
Jun 09, 2021 96.77 98.24 95.07 95.80 209,065 -0.30(-0.31%)
Jun 08, 2021 94.54 96.77 94.18 96.10 123,924 +1.92(+2.04%)
Jun 07, 2021 94.19 95.52 93.75 94.18 113,871 -0.35(-0.37%)
Jun 04, 2021 93.30 95.17 91.61 94.53 92,189 +2.10(+2.27%)
Jun 03, 2021 93.18 94.65 92.14 92.43 118,920 -1.71(-1.82%)
Jun 02, 2021 94.55 95.43 93.17 94.14 109,759 -0.16(-0.17%)
Jun 01, 2021 94.18 95.22 93.19 94.30 140,216 +0.44(+0.47%)
May 28, 2021 93.61 94.82 92.72 93.86 114,956 +1.19(+1.28%)
May 27, 2021 94.28 94.64 92.51 92.67 197,475 -1.79(-1.89%)
May 26, 2021 95.42 95.97 94.38 94.46 122,472 -0.15(-0.16%)
May 25, 2021 95.72 96.28 94.59 94.61 99,979 -0.96(-1.00%)
May 24, 2021 95.66 96.86 95.36 95.57 120,680 +0.37(+0.39%)
May 21, 2021 96.70 96.70 94.49 95.20 126,848 -0.16(-0.17%)
May 20, 2021 93.88 96.21 93.80 95.36 97,172 +1.96(+2.10%)
May 19, 2021 92.44 93.76 91.61 93.40 83,707 -0.69(-0.73%)
May 18, 2021 94.21 96.60 93.79 94.09 131,442 -0.05(-0.05%)
May 17, 2021 95.02 95.50 92.95 94.14 72,741 -1.97(-2.05%)
May 14, 2021 94.27 96.60 93.50 96.11 104,942 +3.23(+3.48%)
May 13, 2021 93.76 95.39 91.05 92.88 129,190 +0.05(+0.05%)
May 12, 2021 93.78 97.27 92.14 92.83 96,019 -2.57(-2.69%)
May 11, 2021 93.29 96.42 93.02 95.40 85,668 -0.22(-0.23%)
May 10, 2021 97.76 97.76 95.61 95.62 123,345 -2.74(-2.79%)
May 07, 2021 99.25 100.50 97.33 98.36 89,257 -0.39(-0.39%)
May 06, 2021 97.37 98.92 95.47 98.75 198,639 +1.16(+1.19%)
May 05, 2021 98.40 101.22 97.07 97.59 111,986 -0.61(-0.62%)
May 04, 2021 99.66 99.66 97.59 98.20 125,009 -2.69(-2.67%)
May 03, 2021 103.75 103.79 99.90 100.89 277,278 -1.55(-1.51%)
Apr 30, 2021 106.05 109.33 100.99 102.44 275,500 +1.39(+1.38%)
Apr 29, 2021 103.33 103.33 99.56 101.05 98,727 -1.21(-1.18%)
Apr 28, 2021 101.31 102.98 101.03 102.26 95,252 +0.17(+0.17%)
Apr 27, 2021 103.88 103.99 101.09 102.09 94,507 -2.09(-2.01%)
Apr 26, 2021 105.48 105.50 103.77 104.18 79,319 -0.54(-0.52%)
Apr 23, 2021 104.48 105.94 104.00 104.72 121,000 +0.75(+0.72%)
Apr 22, 2021 104.12 106.16 103.42 103.97 90,926 +0.11(+0.11%)
Apr 21, 2021 101.14 105.75 101.14 103.86 187,511 +2.07(+2.03%)
Apr 20, 2021 103.20 103.83 101.26 101.79 108,622 -1.26(-1.22%)
Apr 19, 2021 105.59 105.59 102.27 103.05 172,832 -2.59(-2.45%)
Apr 16, 2021 106.67 106.67 104.55 105.64 160,300 -0.22(-0.21%)
Apr 15, 2021 103.89 106.50 102.99 105.86 131,732 +3.37(+3.29%)
Apr 14, 2021 102.90 104.36 102.16 102.49 105,862 -0.65(-0.63%)
Apr 13, 2021 103.00 103.84 101.87 103.14 103,930 +0.71(+0.69%)
Apr 12, 2021 100.76 103.00 100.46 102.43 80,210 +1.16(+1.15%)
Apr 09, 2021 101.07 101.88 98.11 101.27 108,400 +0.41(+0.41%)
Apr 08, 2021 99.81 102.77 97.21 100.86 198,161 +1.63(+1.64%)
Apr 07, 2021 102.16 102.16 99.18 99.23 137,396 -2.70(-2.65%)
Apr 06, 2021 101.15 103.06 99.94 101.93 152,358 +0.02(+0.02%)
Apr 05, 2021 103.08 103.08 100.76 101.91 158,658 -0.84(-0.82%)
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.