Skip to main content

Sps Commerce Inc (NQ: SPSC )

184.90 +1.01 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 80.72 81.41 79.76 79.88 287,202 -0.99(-1.22%)
Aug 28, 2020 80.97 81.43 80.59 80.87 119,000 +0.35(+0.43%)
Aug 27, 2020 82.35 82.35 79.65 80.52 194,775 -1.46(-1.78%)
Aug 26, 2020 79.97 82.20 79.97 81.98 167,879 +2.29(+2.87%)
Aug 25, 2020 78.85 79.90 78.53 79.69 200,981 +0.70(+0.89%)
Aug 24, 2020 78.94 79.50 78.31 78.99 185,953 +0.63(+0.80%)
Aug 21, 2020 78.78 78.93 77.36 78.36 224,700 -0.53(-0.67%)
Aug 20, 2020 77.54 79.35 77.54 78.89 253,965 +1.00(+1.28%)
Aug 19, 2020 79.23 79.42 77.64 77.89 156,375 -1.30(-1.64%)
Aug 18, 2020 79.33 80.17 78.44 79.19 147,815 -0.14(-0.18%)
Aug 17, 2020 77.88 79.59 77.29 79.33 162,825 +2.00(+2.59%)
Aug 14, 2020 78.34 78.52 76.95 77.33 129,100 -0.96(-1.23%)
Aug 13, 2020 77.76 79.36 76.52 78.29 173,085 +0.61(+0.79%)
Aug 12, 2020 78.38 78.94 74.68 77.68 201,355 -0.12(-0.15%)
Aug 11, 2020 78.28 79.57 76.82 77.80 225,422 -0.37(-0.47%)
Aug 10, 2020 77.16 82.82 74.74 78.17 511,632 +1.36(+1.77%)
Aug 07, 2020 76.60 77.22 75.79 76.81 211,000 -0.08(-0.10%)
Aug 06, 2020 76.99 77.20 75.41 76.89 171,911 -0.15(-0.19%)
Aug 05, 2020 75.54 77.80 74.77 77.04 293,536 +1.70(+2.26%)
Aug 04, 2020 74.00 75.55 73.57 75.34 252,715 +1.03(+1.39%)
Aug 03, 2020 75.49 76.44 73.36 74.31 405,041 -0.86(-1.14%)
Jul 31, 2020 74.79 75.34 71.45 75.17 340,500 +1.85(+2.52%)
Jul 30, 2020 73.13 73.81 72.56 73.32 189,775 -0.78(-1.05%)
Jul 29, 2020 72.43 75.00 72.25 74.09 169,464 +2.16(+3.01%)
Jul 28, 2020 73.04 73.55 71.93 71.93 159,916 -1.19(-1.63%)
Jul 27, 2020 72.49 73.44 71.78 73.12 235,270 +1.05(+1.46%)
Jul 24, 2020 72.84 73.38 71.25 72.07 118,700 -1.15(-1.57%)
Jul 23, 2020 73.53 75.15 72.52 73.22 272,445 -0.70(-0.95%)
Jul 22, 2020 75.00 75.39 73.63 73.92 240,649 -1.08(-1.44%)
Jul 21, 2020 75.37 75.38 74.18 75.00 228,553 +0.05(+0.07%)
Jul 20, 2020 73.07 75.05 72.92 74.95 127,055 +2.17(+2.98%)
Jul 17, 2020 71.75 73.32 71.37 72.78 140,600 +1.06(+1.48%)
Jul 16, 2020 72.30 72.30 70.73 71.72 158,537 -1.03(-1.42%)
Jul 15, 2020 73.08 73.92 71.58 72.75 209,954 +0.72(+1.00%)
Jul 14, 2020 71.21 72.33 69.39 72.03 217,745 +0.93(+1.31%)
Jul 13, 2020 75.30 75.34 71.09 71.10 292,640 -3.40(-4.56%)
Jul 10, 2020 75.54 75.54 73.56 74.50 149,400 -0.87(-1.15%)
Jul 09, 2020 76.05 76.35 74.39 75.37 162,571 -0.18(-0.24%)
Jul 08, 2020 74.57 75.58 73.85 75.55 207,529 +1.19(+1.60%)
Jul 07, 2020 74.70 76.34 74.17 74.36 224,693 -0.92(-1.22%)
Jul 06, 2020 77.08 77.08 75.05 75.28 155,320 -0.86(-1.13%)
Jul 02, 2020 77.24 77.59 75.83 76.14 154,300 +0.07(+0.09%)
Jul 01, 2020 75.34 76.73 75.17 76.07 246,950 +0.95(+1.26%)
Jun 30, 2020 74.55 75.80 73.63 75.12 430,178 +0.37(+0.49%)
Jun 29, 2020 75.00 75.37 73.67 74.75 250,446 -0.02(-0.03%)
Jun 26, 2020 76.50 76.74 74.58 74.77 563,200 -1.82(-2.38%)
Jun 25, 2020 73.69 76.59 73.46 76.59 239,912 +2.83(+3.84%)
Jun 24, 2020 75.85 75.93 73.35 73.76 272,284 -1.92(-2.54%)
Jun 23, 2020 75.65 76.85 74.92 75.68 582,389 +0.88(+1.18%)
Jun 22, 2020 72.67 74.98 72.37 74.80 456,598 +2.12(+2.92%)
Jun 19, 2020 73.68 73.90 72.32 72.68 684,100 -0.17(-0.23%)
Jun 18, 2020 72.69 73.91 72.22 72.85 382,694 -0.15(-0.21%)
Jun 17, 2020 72.85 73.88 72.42 73.00 383,641 +0.49(+0.68%)
Jun 16, 2020 72.63 73.75 71.72 72.51 345,089 +2.15(+3.06%)
Jun 15, 2020 66.36 70.70 66.36 70.36 315,105 +2.67(+3.94%)
Jun 12, 2020 68.50 69.19 66.20 67.69 186,200 +0.97(+1.45%)
Jun 11, 2020 68.38 69.12 66.71 66.72 305,169 -2.83(-4.07%)
Jun 10, 2020 70.56 70.99 68.78 69.55 388,686 -0.66(-0.94%)
Jun 09, 2020 72.75 72.82 70.14 70.21 320,742 -2.68(-3.68%)
Jun 08, 2020 73.14 73.42 71.78 72.89 329,291 +0.09(+0.12%)
Jun 05, 2020 74.02 74.28 71.64 72.80 290,400 +1.16(+1.62%)
Jun 04, 2020 71.88 72.25 70.59 71.64 219,028 -0.93(-1.28%)
Jun 03, 2020 70.77 72.77 70.44 72.57 273,459 +1.96(+2.78%)
Jun 02, 2020 69.40 70.98 68.94 70.61 426,767 +1.53(+2.21%)
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.