Sps Commerce Inc (NQ: SPSC )

100.39 USD +2.15 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 29.00 29.23 28.69 29.08 112,178 -0.14(-0.46%)
May 30, 2017 29.13 29.54 28.99 29.21 115,160 -0.03(-0.10%)
May 26, 2017 29.32 29.32 28.62 29.25 106,304 -0.10(-0.34%)
May 25, 2017 29.25 29.88 29.10 29.34 179,840 +0.21(+0.74%)
May 24, 2017 29.13 29.41 28.98 29.13 105,350 -0.02(-0.05%)
May 23, 2017 29.34 29.40 28.96 29.14 151,440 -0.09(-0.29%)
May 22, 2017 29.45 29.45 28.94 29.23 58,868 +0.12(+0.39%)
May 19, 2017 29.16 29.36 28.51 29.11 116,902 -0.01(-0.03%)
May 18, 2017 28.70 29.24 28.38 29.12 195,492 +0.31(+1.07%)
May 17, 2017 29.30 29.61 28.56 28.82 198,908 -0.82(-2.78%)
May 16, 2017 29.83 29.91 29.42 29.64 218,922 -0.08(-0.25%)
May 15, 2017 29.55 29.92 29.50 29.71 125,730 +0.21(+0.72%)
May 12, 2017 29.66 29.78 29.18 29.50 155,660 -0.26(-0.88%)
May 11, 2017 29.57 30.00 29.02 29.76 209,038 +0.20(+0.69%)
May 10, 2017 29.25 29.67 28.83 29.56 169,908 +0.36(+1.25%)
May 09, 2017 29.09 29.23 28.89 29.20 132,230 +0.23(+0.79%)
May 08, 2017 28.89 29.14 28.70 28.96 128,676 +0.01(+0.02%)
May 05, 2017 28.63 28.96 28.46 28.96 141,918 +0.33(+1.15%)
May 04, 2017 28.30 28.92 28.29 28.63 195,920 +0.34(+1.20%)
May 03, 2017 27.80 28.29 27.57 28.29 201,532 +0.32(+1.13%)
May 02, 2017 28.38 28.38 27.84 27.98 218,428 -0.38(-1.34%)
May 01, 2017 27.82 29.70 27.48 28.36 479,536 +0.73(+2.62%)
Apr 28, 2017 29.48 31.07 26.99 27.63 487,384 -0.45(-1.59%)
Apr 27, 2017 27.81 28.39 27.80 28.08 359,894 +0.38(+1.35%)
Apr 26, 2017 27.95 28.23 27.39 27.70 539,196 -0.32(-1.14%)
Apr 25, 2017 28.67 28.77 27.96 28.02 533,514 -0.56(-1.96%)
Apr 24, 2017 28.96 29.04 28.38 28.58 483,874 +0.03(+0.11%)
Apr 21, 2017 29.70 29.70 27.93 28.55 781,776 -1.50(-4.99%)
Apr 20, 2017 29.37 30.24 29.37 30.05 165,658 +0.00(+0.02%)
Apr 19, 2017 30.15 30.55 30.01 30.05 118,968 +0.05(+0.15%)
Apr 18, 2017 29.56 30.12 29.33 30.00 149,764 +0.34(+1.16%)
Apr 17, 2017 29.32 29.95 29.32 29.66 84,920 +0.33(+1.13%)
Apr 13, 2017 29.30 29.64 29.25 29.33 98,026 -0.09(-0.32%)
Apr 12, 2017 29.70 30.12 29.32 29.42 193,858 -0.41(-1.36%)
Apr 11, 2017 29.32 30.04 29.22 29.83 185,328 +0.46(+1.57%)
Apr 10, 2017 29.33 29.80 29.22 29.36 174,750 -0.02(-0.09%)
Apr 07, 2017 29.45 29.58 29.17 29.39 166,152 -0.20(-0.68%)
Apr 06, 2017 29.35 29.61 28.84 29.59 210,930 +0.42(+1.46%)
Apr 05, 2017 29.23 29.29 28.95 29.17 286,276 +0.04(+0.12%)
Apr 04, 2017 29.18 29.77 28.73 29.13 243,126 -0.08(-0.26%)
Apr 03, 2017 29.21 29.50 29.02 29.20 385,644 -0.04(-0.14%)
Mar 31, 2017 29.01 29.34 28.64 29.25 275,352 +0.30(+1.05%)
Mar 30, 2017 28.73 28.95 28.48 28.94 355,182 +0.31(+1.07%)
Mar 29, 2017 28.61 28.75 28.31 28.64 368,998 -0.12(-0.43%)
Mar 28, 2017 28.17 29.30 27.95 28.76 295,676 +0.44(+1.55%)
Mar 27, 2017 28.01 28.50 27.88 28.32 126,428 +0.08(+0.28%)
Mar 24, 2017 28.25 28.51 28.09 28.24 198,228 +0.10(+0.37%)
Mar 23, 2017 27.76 28.21 27.76 28.14 128,668 +0.26(+0.91%)
Mar 22, 2017 26.92 27.88 26.76 27.88 550,148 +0.92(+3.41%)
Mar 21, 2017 28.34 28.34 26.95 26.96 283,664 -1.23(-4.35%)
Mar 20, 2017 28.29 28.39 28.08 28.18 328,088 -0.25(-0.88%)
Mar 17, 2017 28.32 28.84 28.25 28.43 959,966 -0.10(-0.33%)
Mar 16, 2017 28.86 29.19 28.52 28.53 245,700 -0.17(-0.59%)
Mar 15, 2017 28.08 29.20 28.08 28.70 462,606 +0.73(+2.61%)
Mar 14, 2017 27.63 28.03 27.61 27.97 183,600 +0.11(+0.41%)
Mar 13, 2017 27.20 28.16 27.18 27.86 211,224 +0.56(+2.05%)
Mar 10, 2017 27.24 27.59 26.85 27.30 229,774 +0.33(+1.21%)
Mar 09, 2017 26.68 27.17 26.50 26.97 177,682 +0.34(+1.30%)
Mar 08, 2017 27.18 27.27 26.55 26.62 117,394 -0.48(-1.77%)
Mar 07, 2017 26.82 27.32 26.82 27.11 102,748 +0.12(+0.46%)
Mar 06, 2017 26.80 27.11 26.74 26.98 318,554 +0.22(+0.82%)
Mar 03, 2017 26.94 26.95 26.49 26.76 414,582 -0.24(-0.91%)
Mar 02, 2017 27.35 27.35 26.91 27.00 217,346 -0.26(-0.95%)
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.