Sps Commerce Inc (NQ: SPSC )

119.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 57.05 57.62 55.60 55.92 283,978 -0.79(-1.38%)
Jul 30, 2019 55.76 56.74 55.07 56.70 351,730 +0.99(+1.77%)
Jul 29, 2019 56.72 57.10 55.24 55.72 404,966 -1.01(-1.78%)
Jul 26, 2019 54.75 59.14 53.89 56.72 850,800 +5.39(+10.51%)
Jul 25, 2019 51.48 52.17 50.74 51.33 247,016 -0.35(-0.68%)
Jul 24, 2019 50.70 51.97 50.24 51.68 156,774 +0.78(+1.52%)
Jul 23, 2019 50.97 51.38 50.01 50.90 161,786 -0.10(-0.21%)
Jul 22, 2019 50.26 51.30 50.26 51.01 170,476 +0.71(+1.41%)
Jul 19, 2019 51.12 51.65 50.27 50.30 182,800 -0.91(-1.77%)
Jul 18, 2019 51.79 52.27 50.92 51.21 165,326 -0.64(-1.24%)
Jul 17, 2019 51.45 52.45 51.22 51.85 143,976 +0.41(+0.81%)
Jul 16, 2019 51.94 52.35 51.13 51.44 194,000 -0.46(-0.89%)
Jul 15, 2019 52.01 52.25 51.51 51.90 163,310 -0.04(-0.09%)
Jul 12, 2019 51.58 52.16 51.17 51.94 102,200 +0.52(+1.01%)
Jul 11, 2019 51.73 51.82 51.07 51.42 107,546 -0.15(-0.28%)
Jul 10, 2019 51.80 52.33 51.42 51.56 138,768 -0.01(-0.01%)
Jul 09, 2019 50.58 51.70 50.58 51.57 125,296 +0.78(+1.53%)
Jul 08, 2019 50.90 51.19 50.44 50.79 214,962 -0.39(-0.76%)
Jul 05, 2019 51.54 51.78 50.88 51.19 181,800 -0.65(-1.25%)
Jul 03, 2019 51.57 51.98 51.31 51.83 113,600 +0.47(+0.91%)
Jul 02, 2019 50.63 51.38 50.44 51.37 161,784 +0.36(+0.72%)
Jul 01, 2019 51.83 51.83 50.53 51.01 306,708 -0.10(-0.20%)
Jun 28, 2019 50.98 51.66 50.51 51.10 759,000 +0.28(+0.56%)
Jun 27, 2019 50.10 50.87 50.10 50.82 320,198 +0.99(+2.00%)
Jun 26, 2019 51.52 52.09 49.69 49.83 272,698 -1.40(-2.74%)
Jun 25, 2019 52.08 52.60 50.42 51.23 843,080 -0.72(-1.39%)
Jun 24, 2019 53.85 53.92 51.64 51.95 236,074 -1.86(-3.47%)
Jun 21, 2019 53.29 54.35 52.62 53.81 414,200 +0.27(+0.51%)
Jun 20, 2019 54.50 55.00 53.10 53.54 348,928 -0.42(-0.77%)
Jun 19, 2019 53.08 53.99 52.89 53.96 187,938 +0.85(+1.60%)
Jun 18, 2019 53.51 54.17 53.02 53.10 176,824 +0.02(+0.05%)
Jun 17, 2019 52.58 53.53 52.58 53.08 144,560 +0.55(+1.05%)
Jun 14, 2019 53.29 53.62 52.44 52.53 158,200 -0.85(-1.59%)
Jun 13, 2019 53.62 53.72 52.97 53.38 130,716 +0.07(+0.12%)
Jun 12, 2019 53.38 53.71 52.71 53.31 131,514 -0.27(-0.50%)
Jun 11, 2019 54.49 54.50 52.90 53.58 298,314 -0.44(-0.81%)
Jun 10, 2019 54.26 54.89 53.95 54.03 219,902 +0.17(+0.31%)
Jun 07, 2019 52.83 54.08 52.16 53.86 265,400 +1.03(+1.96%)
Jun 06, 2019 52.78 53.01 52.04 52.83 415,572 -0.10(-0.20%)
Jun 05, 2019 53.05 53.49 52.08 52.93 201,296 +0.15(+0.28%)
Jun 04, 2019 51.58 52.79 51.30 52.78 423,398 +1.78(+3.50%)
Jun 03, 2019 51.08 51.56 50.35 50.99 537,444 +0.03(+0.06%)
May 31, 2019 52.40 52.94 50.76 50.97 248,400 -0.78(-1.51%)
May 30, 2019 51.12 51.85 51.12 51.74 157,496 +0.80(+1.57%)
May 29, 2019 50.42 51.17 50.06 50.95 423,676 -0.02(-0.04%)
May 28, 2019 51.07 51.78 50.72 50.97 169,698 +0.23(+0.45%)
May 24, 2019 50.40 51.83 50.13 50.74 335,600 +0.45(+0.89%)
May 23, 2019 51.98 52.26 50.08 50.28 389,474 -2.19(-4.17%)
May 22, 2019 51.74 52.85 51.70 52.47 264,940 +0.69(+1.33%)
May 21, 2019 51.27 52.28 51.27 51.78 442,094 +0.40(+0.79%)
May 20, 2019 50.31 51.52 49.58 51.38 276,668 +0.55(+1.09%)
May 17, 2019 52.46 53.04 50.78 50.83 254,800 -2.09(-3.96%)
May 16, 2019 52.20 53.24 51.51 52.92 377,386 +1.05(+2.02%)
May 15, 2019 51.37 52.35 51.33 51.87 140,872 +0.07(+0.14%)
May 14, 2019 51.35 52.22 51.22 51.80 221,100 +0.72(+1.42%)
May 13, 2019 51.14 51.53 50.76 51.08 271,518 -1.10(-2.12%)
May 10, 2019 51.45 52.24 50.67 52.18 361,400 +0.55(+1.07%)
May 09, 2019 51.30 51.85 50.08 51.63 203,326 -0.58(-1.10%)
May 08, 2019 52.83 53.01 52.08 52.21 326,300 -0.74(-1.40%)
May 07, 2019 53.78 53.78 52.28 52.95 430,676 -0.56(-1.05%)
May 06, 2019 52.53 53.96 52.53 53.51 298,154 +0.03(+0.05%)
May 03, 2019 52.90 53.76 52.80 53.48 306,000 +1.02(+1.95%)
May 02, 2019 52.63 53.38 52.04 52.46 282,270 -0.09(-0.17%)
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.