Sps Commerce Inc (NQ: SPSC )

98.76 USD +1.01 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 66.91 68.38 66.72 68.16 354,000 +1.31(+1.96%)
May 28, 2020 68.14 69.86 66.51 66.85 401,700 -1.49(-2.18%)
May 27, 2020 67.28 68.58 65.27 68.34 373,296 +1.58(+2.37%)
May 26, 2020 65.00 66.83 64.60 66.76 380,027 +2.42(+3.76%)
May 22, 2020 62.81 64.83 62.81 64.34 222,700 +1.65(+2.63%)
May 21, 2020 62.23 63.27 61.74 62.69 396,346 +0.53(+0.85%)
May 20, 2020 60.76 62.72 60.36 62.16 312,732 +2.19(+3.65%)
May 19, 2020 59.12 60.45 58.94 59.97 505,772 +0.97(+1.64%)
May 18, 2020 59.63 60.46 58.73 59.00 253,456 +1.00(+1.72%)
May 15, 2020 56.23 58.44 55.80 58.00 533,400 +1.45(+2.56%)
May 14, 2020 55.35 56.64 54.23 56.55 312,771 +0.41(+0.73%)
May 13, 2020 57.31 57.64 55.15 56.14 236,353 -1.28(-2.23%)
May 12, 2020 59.04 59.69 57.36 57.42 354,647 -1.70(-2.88%)
May 11, 2020 58.67 59.75 58.23 59.12 247,724 -0.47(-0.79%)
May 08, 2020 60.42 60.42 58.66 59.59 353,400 -0.10(-0.17%)
May 07, 2020 57.41 60.22 57.31 59.69 399,172 +3.15(+5.57%)
May 06, 2020 56.22 57.56 56.08 56.54 159,365 +0.65(+1.16%)
May 05, 2020 55.25 56.88 54.84 55.89 277,431 +1.62(+2.99%)
May 04, 2020 53.91 54.90 53.30 54.26 402,833 -0.07(-0.12%)
May 01, 2020 54.87 56.76 50.53 54.33 476,800 -1.18(-2.13%)
Apr 30, 2020 53.68 55.63 53.31 55.51 503,633 +1.08(+1.98%)
Apr 29, 2020 53.81 55.24 52.80 54.43 262,154 +2.32(+4.45%)
Apr 28, 2020 52.90 53.29 51.66 52.11 412,707 +0.41(+0.79%)
Apr 27, 2020 51.75 52.31 50.70 51.70 400,141 +0.68(+1.33%)
Apr 24, 2020 50.13 51.37 50.10 51.02 283,000 +1.22(+2.45%)
Apr 23, 2020 49.71 50.35 49.01 49.80 250,856 +0.45(+0.91%)
Apr 22, 2020 49.62 50.31 48.87 49.35 193,561 +0.75(+1.54%)
Apr 21, 2020 49.74 50.80 48.10 48.60 282,226 -1.89(-3.74%)
Apr 20, 2020 49.66 51.03 49.09 50.49 223,909 +0.47(+0.94%)
Apr 17, 2020 49.67 50.67 49.32 50.02 262,400 +1.89(+3.93%)
Apr 16, 2020 49.51 50.04 47.27 48.13 441,462 -0.60(-1.23%)
Apr 15, 2020 48.04 49.70 47.27 48.73 610,365 -0.28(-0.57%)
Apr 14, 2020 49.84 51.03 48.86 49.01 338,015 +0.61(+1.26%)
Apr 13, 2020 49.82 50.30 47.90 48.40 513,387 -1.80(-3.59%)
Apr 09, 2020 49.67 50.94 48.89 50.20 290,500 +1.74(+3.59%)
Apr 08, 2020 49.61 51.09 48.29 48.46 374,067 +0.01(+0.02%)
Apr 07, 2020 47.68 49.24 46.08 48.45 519,480 +2.07(+4.46%)
Apr 06, 2020 48.33 48.33 43.12 46.38 720,867 -0.27(-0.58%)
Apr 03, 2020 48.02 48.90 45.36 46.65 531,400 -1.78(-3.68%)
Apr 02, 2020 46.00 48.71 46.00 48.43 411,842 +2.26(+4.89%)
Apr 01, 2020 44.81 46.23 43.84 46.17 528,014 -0.34(-0.73%)
Mar 31, 2020 45.83 46.96 44.74 46.51 473,636 +0.41(+0.89%)
Mar 30, 2020 44.91 46.39 43.92 46.10 285,615 +1.91(+4.32%)
Mar 27, 2020 42.87 45.65 42.00 44.19 287,300 +0.04(+0.09%)
Mar 26, 2020 41.49 44.19 41.49 44.15 283,879 +3.02(+7.34%)
Mar 25, 2020 40.33 42.91 38.27 41.13 411,365 +0.86(+2.14%)
Mar 24, 2020 39.07 40.63 38.58 40.27 300,798 +3.22(+8.69%)
Mar 23, 2020 36.17 37.51 34.25 37.05 264,415 +0.48(+1.31%)
Mar 20, 2020 37.60 39.02 36.12 36.57 394,100 +0.40(+1.11%)
Mar 19, 2020 31.89 37.75 31.28 36.17 330,842 +4.23(+13.24%)
Mar 18, 2020 36.54 38.39 31.79 31.94 349,608 -6.54(-17.00%)
Mar 17, 2020 38.54 39.63 36.08 38.48 617,356 +0.40(+1.05%)
Mar 16, 2020 40.49 41.92 37.86 38.08 317,957 -7.11(-15.73%)
Mar 13, 2020 42.82 45.23 41.05 45.19 351,600 +3.65(+8.79%)
Mar 12, 2020 43.25 43.46 40.95 41.54 302,890 -4.01(-8.80%)
Mar 11, 2020 46.86 47.50 44.56 45.55 337,737 -2.34(-4.89%)
Mar 10, 2020 48.77 49.59 46.26 47.89 511,560 +0.25(+0.52%)
Mar 09, 2020 50.27 50.42 47.47 47.64 252,413 -4.99(-9.48%)
Mar 06, 2020 52.04 52.84 51.68 52.63 246,800 -0.79(-1.48%)
Mar 05, 2020 53.75 54.38 52.83 53.42 352,332 -1.28(-2.34%)
Mar 04, 2020 54.82 55.27 53.96 54.70 218,971 +0.65(+1.20%)
Mar 03, 2020 55.12 56.36 53.08 54.05 206,033 -1.11(-2.01%)
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.