Sps Commerce Inc (NQ: SPSC )

98.24 USD -0.39 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 26.58 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 26.49 26.51 256,940 -0.21(-0.79%)
May 20, 2016 26.24 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 26.49 25.03 26.14 318,248 +0.11(+0.42%)
May 17, 2016 26.48 26.48 25.92 26.02 489,030 -0.43(-1.63%)
May 16, 2016 26.33 26.77 25.65 26.45 199,144 +0.15(+0.55%)
May 13, 2016 26.01 26.45 25.60 26.31 208,534 +0.30(+1.13%)
May 12, 2016 25.77 26.25 25.44 26.01 278,508 +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 26.17 26.27 25.48 25.58 382,896 -0.42(-1.60%)
May 04, 2016 25.89 26.08 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 24.17 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 23.26 24.34 21.88 24.32 1,056,704 +0.91(+3.91%)
Apr 21, 2016 22.48 23.42 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 22.24 21.82 21.96 160,074 -0.33(-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 21.49 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 20.58 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 22.08 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 21.33 21.40 21.02 21.25 271,862 -0.04(-0.19%)
Apr 01, 2016 21.50 21.50 20.92 21.30 318,072 -0.17(-0.82%)
Mar 31, 2016 21.11 21.85 20.83 21.47 398,032 +0.30(+1.42%)
Mar 30, 2016 20.64 21.53 20.50 21.17 445,110 +0.70(+3.39%)
Mar 29, 2016 19.96 20.55 19.70 20.48 487,748 +0.40(+1.97%)
Mar 28, 2016 19.61 20.47 19.50 20.08 448,890 +0.46(+2.34%)
Mar 24, 2016 19.58 19.62 19.62 19.62 450,800 -0.04(-0.18%)
Mar 23, 2016 20.11 20.25 19.64 19.66 333,472 -0.44(-2.21%)
Mar 22, 2016 20.36 20.59 20.05 20.10 278,932 -0.39(-1.88%)
Mar 21, 2016 20.33 20.70 20.33 20.49 378,934 +0.16(+0.79%)
Mar 18, 2016 21.00 21.12 20.29 20.33 504,658 -0.73(-3.47%)
Mar 17, 2016 20.41 21.24 20.41 21.05 315,010 +0.51(+2.51%)
Mar 16, 2016 20.08 20.57 19.96 20.54 235,854 +0.46(+2.29%)
Mar 15, 2016 20.61 20.86 19.93 20.08 453,346 -0.62(-3.02%)
Mar 14, 2016 20.42 20.80 20.33 20.70 210,738 +0.13(+0.66%)
Mar 11, 2016 20.99 21.30 20.21 20.57 327,460 -0.18(-0.87%)
Mar 10, 2016 20.95 20.98 20.13 20.75 418,366 -0.24(-1.14%)
Mar 09, 2016 20.94 21.14 20.51 20.99 331,544 +0.19(+0.94%)
Mar 08, 2016 21.51 22.29 20.76 20.80 716,990 -0.60(-2.80%)
Mar 07, 2016 22.20 22.36 20.92 21.39 624,116 -0.91(-4.08%)
Mar 04, 2016 22.88 22.88 22.08 22.30 595,692 -0.52(-2.26%)
Mar 03, 2016 22.66 22.91 22.48 22.82 199,002 +0.14(+0.62%)
Mar 02, 2016 22.67 22.75 22.36 22.68 177,184 +0.04(+0.15%)
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.