Skip to main content

Sps Commerce Inc (NQ: SPSC )

184.41 +0.52 (+0.28%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.44 31.44 30.80 31.19 344,270 -0.24(-0.78%)
Oct 28, 2016 32.77 32.77 31.27 31.43 799,204 -2.45(-7.22%)
Oct 27, 2016 34.85 34.93 33.59 33.88 280,084 -0.92(-2.66%)
Oct 26, 2016 34.55 35.02 34.55 34.80 190,822 -0.01(-0.03%)
Oct 25, 2016 35.34 35.34 34.44 34.81 149,338 -0.58(-1.62%)
Oct 24, 2016 34.87 35.58 34.33 35.39 180,340 +0.63(+1.81%)
Oct 21, 2016 34.16 34.78 33.58 34.76 119,682 +0.46(+1.36%)
Oct 20, 2016 35.12 35.22 34.15 34.30 184,698 -0.66(-1.89%)
Oct 19, 2016 35.16 35.35 34.80 34.95 291,418 -0.04(-0.11%)
Oct 18, 2016 35.56 35.71 34.83 34.99 274,942 -0.08(-0.23%)
Oct 17, 2016 34.99 35.40 34.45 35.08 196,958 +0.15(+0.43%)
Oct 14, 2016 35.07 35.67 34.62 34.92 180,784 -0.11(-0.30%)
Oct 13, 2016 34.81 35.22 34.37 35.03 448,510 -0.10(-0.28%)
Oct 12, 2016 35.23 35.39 34.91 35.13 97,502 -0.09(-0.26%)
Oct 11, 2016 36.09 36.45 35.18 35.22 118,898 -1.08(-2.96%)
Oct 10, 2016 35.84 36.48 35.71 36.30 185,542 +0.62(+1.75%)
Oct 07, 2016 35.81 36.09 35.33 35.67 179,088 -0.14(-0.40%)
Oct 06, 2016 36.22 36.38 35.67 35.81 199,764 -0.41(-1.13%)
Oct 05, 2016 36.23 36.45 36.05 36.23 242,068 -0.05(-0.15%)
Oct 04, 2016 36.62 36.62 35.88 36.28 241,118 -0.16(-0.45%)
Oct 03, 2016 36.74 36.96 36.18 36.45 399,524 -0.26(-0.71%)
Sep 30, 2016 37.24 37.30 36.67 36.70 352,282 -0.12(-0.33%)
Sep 29, 2016 36.86 37.17 36.77 36.83 213,614 -0.23(-0.63%)
Sep 28, 2016 36.62 37.15 36.31 37.06 259,850 +0.55(+1.52%)
Sep 27, 2016 36.78 37.08 36.30 36.51 528,988 +0.09(+0.23%)
Sep 26, 2016 36.27 37.01 36.03 36.42 389,282 +0.07(+0.18%)
Sep 23, 2016 36.70 37.42 36.33 36.35 670,114 -0.36(-0.97%)
Sep 22, 2016 35.88 36.83 35.81 36.71 4,884,544 +0.75(+2.09%)
Sep 21, 2016 35.94 37.24 35.38 35.96 2,802,458 +2.20(+6.53%)
Sep 20, 2016 33.76 33.99 33.48 33.76 204,890 +0.26(+0.78%)
Sep 19, 2016 34.15 34.31 33.28 33.49 227,134 -0.66(-1.92%)
Sep 16, 2016 34.03 34.17 33.53 34.15 179,712 +0.18(+0.54%)
Sep 15, 2016 33.47 34.16 33.47 33.97 131,578 +0.42(+1.25%)
Sep 14, 2016 33.01 33.85 33.01 33.55 167,668 +0.15(+0.46%)
Sep 13, 2016 33.46 33.58 32.98 33.39 315,582 -0.33(-0.99%)
Sep 12, 2016 33.33 33.90 33.15 33.73 76,392 +0.33(+0.97%)
Sep 09, 2016 33.83 34.38 33.39 33.40 451,616 -0.81(-2.37%)
Sep 08, 2016 34.53 34.55 33.52 34.21 311,294 -0.30(-0.88%)
Sep 07, 2016 33.79 34.57 33.65 34.52 216,318 +0.74(+2.21%)
Sep 06, 2016 33.77 33.88 33.37 33.77 142,652 -0.09(-0.28%)
Sep 02, 2016 32.84 33.87 33.87 33.87 112,600 +0.98(+3.00%)
Sep 01, 2016 32.66 33.00 32.45 32.88 180,980 +0.24(+0.74%)
Aug 31, 2016 33.02 33.02 32.32 32.64 135,570 -0.35(-1.08%)
Aug 30, 2016 33.30 33.32 32.73 32.99 87,120 -0.19(-0.57%)
Aug 29, 2016 33.55 33.65 33.02 33.19 82,956 -0.14(-0.42%)
Aug 26, 2016 33.11 33.55 32.98 33.33 63,506 +0.16(+0.48%)
Aug 25, 2016 33.10 33.36 32.85 33.16 120,750 -0.11(-0.32%)
Aug 24, 2016 33.01 33.31 32.95 33.27 105,562 +0.14(+0.41%)
Aug 23, 2016 33.04 33.44 32.87 33.13 84,646 +0.06(+0.20%)
Aug 22, 2016 32.59 33.09 32.59 33.07 103,944 +0.20(+0.59%)
Aug 19, 2016 32.73 33.15 32.33 32.88 64,806 +0.13(+0.41%)
Aug 18, 2016 32.87 32.94 32.15 32.74 92,336 +0.16(+0.48%)
Aug 17, 2016 32.76 33.49 31.82 32.59 114,576 -0.18(-0.55%)
Aug 16, 2016 32.95 33.48 32.64 32.77 91,638 -0.35(-1.06%)
Aug 15, 2016 32.90 33.99 32.80 33.12 97,482 +0.20(+0.61%)
Aug 12, 2016 32.90 34.00 32.67 32.91 71,626 +0.04(+0.12%)
Aug 11, 2016 32.98 33.15 32.78 32.88 84,446 +0.08(+0.23%)
Aug 10, 2016 32.74 32.99 32.59 32.80 65,388 -0.02(-0.05%)
Aug 09, 2016 32.62 32.90 32.41 32.81 100,874 +0.34(+1.03%)
Aug 08, 2016 32.53 32.63 32.37 32.48 69,104 -0.15(-0.44%)
Aug 05, 2016 32.28 32.77 32.28 32.62 171,446 +0.38(+1.16%)
Aug 04, 2016 32.44 32.44 31.87 32.25 150,758 -0.06(-0.19%)
Aug 03, 2016 32.77 32.78 32.10 32.31 211,680 -0.56(-1.72%)
Aug 02, 2016 31.90 33.00 31.90 32.88 439,830 +0.93(+2.93%)
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.