Sps Commerce Inc (NQ: SPSC )

165.75 USD +1.21 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 50.76 51.21 50.13 50.54 170,300 +0.11(+0.22%)
Aug 29, 2019 50.64 50.93 50.03 50.43 176,756 +0.45(+0.90%)
Aug 28, 2019 49.50 50.46 47.47 49.98 475,616 +1.86(+3.87%)
Aug 27, 2019 49.71 49.71 47.32 48.12 285,408 -1.29(-2.61%)
Aug 26, 2019 49.88 50.53 48.89 49.41 361,325 -0.26(-0.52%)
Aug 23, 2019 51.63 52.25 49.22 49.67 324,100 -1.69(-3.28%)
Aug 22, 2019 52.53 52.88 51.09 51.35 474,056 -1.06(-2.02%)
Aug 21, 2019 52.42 53.50 52.22 52.42 151,356 +0.51(+0.99%)
Aug 20, 2019 52.22 52.47 51.76 51.90 164,904 -0.60(-1.15%)
Aug 19, 2019 52.51 52.65 51.62 52.51 183,544 +0.62(+1.20%)
Aug 16, 2019 51.53 52.23 51.32 51.88 143,400 +0.78(+1.53%)
Aug 15, 2019 51.50 51.53 50.53 51.10 229,136 -0.29(-0.56%)
Aug 14, 2019 52.56 53.16 50.97 51.39 219,308 -1.92(-3.60%)
Aug 13, 2019 52.45 53.83 52.40 53.31 154,628 +0.73(+1.39%)
Aug 12, 2019 53.40 53.97 52.24 52.58 192,348 -1.38(-2.55%)
Aug 09, 2019 54.58 55.60 53.53 53.96 147,000 -0.96(-1.76%)
Aug 08, 2019 54.10 55.04 53.83 54.92 201,694 +1.25(+2.33%)
Aug 07, 2019 52.30 53.87 51.88 53.67 192,452 +0.82(+1.56%)
Aug 06, 2019 53.33 54.24 52.51 52.85 227,564 -0.16(-0.30%)
Aug 05, 2019 54.31 54.31 52.51 53.01 331,072 -2.15(-3.89%)
Aug 02, 2019 55.05 56.70 53.76 55.15 234,400 -0.47(-0.85%)
Aug 01, 2019 55.80 57.31 55.51 55.62 223,532 -0.29(-0.52%)
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%)
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.