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 (%)
Jan 30, 2015 30.16 30.64 29.53 29.65 229,440 -0.71(-2.32%)
Jan 29, 2015 29.95 30.38 29.46 30.36 112,778 +0.48(+1.62%)
Jan 28, 2015 29.24 30.04 28.97 29.87 234,462 +0.85(+2.93%)
Jan 27, 2015 29.13 29.26 28.79 29.02 75,408 -0.36(-1.21%)
Jan 26, 2015 29.23 29.50 28.80 29.38 103,420 +0.21(+0.72%)
Jan 23, 2015 29.00 29.33 28.52 29.16 51,688 +0.26(+0.90%)
Jan 22, 2015 29.09 29.09 28.48 28.91 88,450 +0.02(+0.07%)
Jan 21, 2015 29.18 29.59 28.68 28.89 164,970 -0.26(-0.89%)
Jan 20, 2015 28.96 29.43 28.51 29.14 174,030 +0.27(+0.95%)
Jan 16, 2015 27.34 29.00 27.34 28.87 216,676 +1.45(+5.27%)
Jan 15, 2015 27.24 27.52 26.88 27.43 233,418 +0.14(+0.53%)
Jan 14, 2015 26.84 27.52 26.58 27.28 387,714 +0.23(+0.83%)
Jan 13, 2015 27.21 27.54 26.66 27.05 118,818 +0.11(+0.43%)
Jan 12, 2015 27.20 27.43 26.63 26.94 231,950 -0.20(-0.76%)
Jan 09, 2015 27.66 27.84 26.88 27.14 144,372 -0.61(-2.18%)
Jan 08, 2015 27.54 28.27 27.09 27.75 221,314 +0.48(+1.74%)
Jan 07, 2015 27.12 27.43 26.82 27.27 190,144 +0.17(+0.65%)
Jan 06, 2015 27.30 27.50 26.41 27.10 248,662 -0.16(-0.61%)
Jan 05, 2015 27.61 28.13 26.91 27.27 125,370 -0.54(-1.94%)
Jan 02, 2015 28.58 28.58 27.48 27.80 116,494 -0.51(-1.80%)
Dec 31, 2014 28.18 28.32 28.32 28.32 205,000 +0.28(+1.00%)
Dec 30, 2014 28.59 28.75 27.95 28.04 84,042 -0.57(-2.01%)
Dec 29, 2014 28.65 28.92 28.34 28.61 97,170 -0.04(-0.14%)
Dec 26, 2014 28.48 29.12 28.43 28.65 161,184 +0.15(+0.54%)
Dec 24, 2014 28.50 28.50 28.50 28.50 123,000 +0.16(+0.56%)
Dec 23, 2014 28.50 28.82 28.00 28.34 116,852 -0.15(-0.54%)
Dec 22, 2014 28.75 29.05 28.22 28.49 154,674 -0.33(-1.13%)
Dec 19, 2014 28.75 29.39 28.51 28.82 306,282 -0.01(-0.03%)
Dec 18, 2014 28.75 29.15 28.36 28.82 285,940 +0.08(+0.28%)
Dec 17, 2014 28.39 29.11 28.39 28.75 235,006 +0.29(+1.02%)
Dec 16, 2014 28.46 29.18 27.88 28.45 619,880 -0.17(-0.58%)
Dec 15, 2014 28.45 29.99 28.45 28.62 141,214 +0.18(+0.62%)
Dec 12, 2014 28.52 28.79 28.15 28.45 75,482 -0.43(-1.49%)
Dec 11, 2014 28.59 29.30 28.59 28.88 84,326 +0.36(+1.26%)
Dec 10, 2014 29.46 29.68 28.34 28.52 104,834 -1.04(-3.54%)
Dec 09, 2014 28.00 29.57 27.41 29.56 131,038 +1.21(+4.29%)
Dec 08, 2014 28.87 29.28 28.21 28.34 105,492 -0.71(-2.44%)
Dec 05, 2014 28.96 29.21 28.82 29.05 178,848 +0.05(+0.17%)
Dec 04, 2014 28.80 29.36 28.12 29.00 626,980 +0.30(+1.06%)
Dec 03, 2014 28.20 29.07 28.19 28.70 153,412 -0.09(-0.30%)
Dec 02, 2014 28.64 29.00 28.23 28.79 170,432 +0.23(+0.82%)
Dec 01, 2014 29.24 29.24 28.38 28.55 110,514 -0.59(-2.02%)
Nov 28, 2014 29.64 29.93 29.11 29.14 36,252 -0.63(-2.12%)
Nov 26, 2014 29.71 29.77 29.77 29.77 54,400 +0.09(+0.30%)
Nov 25, 2014 29.68 30.28 29.48 29.68 63,288 -0.08(-0.27%)
Nov 24, 2014 29.00 29.77 28.74 29.76 117,578 +0.80(+2.76%)
Nov 21, 2014 29.79 29.85 28.86 28.96 82,800 -0.33(-1.13%)
Nov 20, 2014 28.84 29.50 28.84 29.29 68,176 +0.22(+0.77%)
Nov 19, 2014 29.32 29.68 28.43 29.07 139,880 -0.41(-1.41%)
Nov 18, 2014 30.02 30.51 29.28 29.48 105,748 -0.41(-1.37%)
Nov 17, 2014 30.95 31.10 29.82 29.89 87,292 -1.25(-4.00%)
Nov 14, 2014 31.30 31.40 30.55 31.14 149,464 -0.16(-0.53%)
Nov 13, 2014 31.50 31.51 31.13 31.30 80,808 -0.20(-0.63%)
Nov 12, 2014 31.80 32.00 31.41 31.50 106,254 -0.32(-1.02%)
Nov 11, 2014 31.48 31.84 31.42 31.82 63,990 +0.21(+0.68%)
Nov 10, 2014 31.18 31.66 31.00 31.61 71,686 +0.45(+1.46%)
Nov 07, 2014 30.48 31.46 30.23 31.16 154,742 +0.48(+1.56%)
Nov 06, 2014 30.17 30.88 30.17 30.68 104,124 +0.02(+0.05%)
Nov 05, 2014 30.46 30.76 30.34 30.66 175,014 +0.61(+2.05%)
Nov 04, 2014 29.97 30.46 29.66 30.05 76,300 +0.09(+0.30%)
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.