Sps Commerce Inc (NQ: SPSC )

138.80 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 26.03 26.67 26.00 26.58 211,310 +0.41(+1.57%)
Sep 29, 2014 25.79 26.26 25.73 26.17 51,892 -0.04(-0.13%)
Sep 26, 2014 26.01 26.33 25.83 26.20 84,408 +0.20(+0.77%)
Sep 25, 2014 26.35 26.36 25.61 26.00 94,348 -0.36(-1.38%)
Sep 24, 2014 25.18 26.49 25.02 26.36 116,138 +1.41(+5.63%)
Sep 23, 2014 24.89 25.47 24.75 24.96 136,386 -0.17(-0.66%)
Sep 22, 2014 25.42 25.50 24.49 25.12 210,154 -0.58(-2.28%)
Sep 19, 2014 26.34 26.44 25.17 25.71 178,266 -0.49(-1.85%)
Sep 18, 2014 26.33 26.42 25.96 26.20 67,968 -0.23(-0.87%)
Sep 17, 2014 27.05 27.45 26.20 26.42 57,724 -0.68(-2.51%)
Sep 16, 2014 27.00 27.21 26.86 27.11 47,552 -0.10(-0.35%)
Sep 15, 2014 27.50 27.50 26.86 27.20 71,236 -0.39(-1.43%)
Sep 12, 2014 28.09 28.09 27.38 27.59 54,680 -0.59(-2.08%)
Sep 11, 2014 27.55 28.18 27.51 28.18 40,284 +0.40(+1.44%)
Sep 10, 2014 27.46 28.09 27.46 27.78 53,916 +0.24(+0.87%)
Sep 09, 2014 28.15 28.22 27.27 27.54 49,890 -0.83(-2.94%)
Sep 08, 2014 27.57 28.45 27.43 28.38 39,408 +0.70(+2.51%)
Sep 05, 2014 27.64 27.89 27.25 27.68 95,894 -0.09(-0.32%)
Sep 04, 2014 28.24 28.39 27.70 27.77 115,196 -0.39(-1.38%)
Sep 03, 2014 29.08 29.08 28.05 28.16 64,424 -0.70(-2.44%)
Sep 02, 2014 28.19 29.00 28.08 28.86 80,402 +0.90(+3.20%)
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%)
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.