Skip to main content

Sps Commerce Inc (NQ: SPSC )

178.96 +9.53 (+5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.160 6.415 6.020 6.410 29,036 +0.30(+4.91%)
Sep 29, 2010 6.035 6.125 5.781 6.110 16,334 +0.01(+0.16%)
Sep 28, 2010 5.835 6.100 5.835 6.100 10,460 +0.02(+0.41%)
Sep 27, 2010 6.050 6.138 5.890 6.075 22,256 +0.03(+0.41%)
Sep 24, 2010 5.825 6.050 5.720 6.050 29,068 +0.29(+5.03%)
Sep 23, 2010 5.630 5.815 5.630 5.760 35,012 +0.13(+2.31%)
Sep 22, 2010 5.700 5.750 5.580 5.630 31,330 -0.11(-1.83%)
Sep 21, 2010 5.895 5.895 5.615 5.735 15,058 -0.11(-1.88%)
Sep 20, 2010 5.755 5.845 5.560 5.845 20,628 +0.08(+1.39%)
Sep 17, 2010 5.895 5.981 5.595 5.765 42,300 -0.16(-2.62%)
Sep 15, 2010 5.965 5.965 5.810 5.920 29,274 -0.05(-0.92%)
Sep 14, 2010 5.960 6.000 5.535 5.975 24,390 +0.01(+0.25%)
Sep 13, 2010 5.875 5.960 5.655 5.960 13,026 +0.13(+2.32%)
Sep 10, 2010 5.870 5.905 5.505 5.825 16,582 +0.06(+0.95%)
Sep 09, 2010 5.490 5.910 5.370 5.770 30,454 +0.34(+6.36%)
Sep 08, 2010 5.385 5.625 5.375 5.425 7,342 +0.05(+0.93%)
Sep 07, 2010 5.355 5.455 5.105 5.375 66,794 -0.01(-0.28%)
Sep 03, 2010 5.215 5.440 5.207 5.390 63,408 +0.22(+4.36%)
Sep 02, 2010 5.155 5.325 4.950 5.165 25,946 +0.01(+0.19%)
Sep 01, 2010 5.170 5.170 4.940 5.155 14,292 +0.06(+1.18%)
Aug 31, 2010 4.915 5.310 4.750 5.095 9,144 +0.19(+3.98%)
Aug 30, 2010 5.045 5.090 4.750 4.900 18,016 -0.21(-4.11%)
Aug 27, 2010 4.830 5.215 4.800 5.110 58,804 +0.33(+6.79%)
Aug 26, 2010 4.540 4.795 4.420 4.785 9,412 +0.24(+5.28%)
Aug 25, 2010 4.295 4.550 4.225 4.545 15,892 +0.24(+5.57%)
Aug 24, 2010 4.280 4.470 4.275 4.305 48,246 +0.00(+0.12%)
Aug 23, 2010 4.275 4.375 4.275 4.300 27,260 -0.02(-0.35%)
Aug 20, 2010 4.375 4.375 4.285 4.315 33,000 -0.08(-1.93%)
Aug 19, 2010 4.355 4.620 4.325 4.400 75,936 -0.03(-0.68%)
Aug 18, 2010 4.375 4.475 4.375 4.430 184,798 -0.02(-0.45%)
Aug 17, 2010 4.625 4.625 4.395 4.450 33,476 -0.12(-2.63%)
Aug 16, 2010 4.650 4.660 4.545 4.570 18,322 -0.08(-1.72%)
Aug 13, 2010 4.715 4.835 4.630 4.650 108,952 -0.06(-1.38%)
Aug 12, 2010 4.725 4.918 4.690 4.715 48,762 -0.02(-0.32%)
Aug 11, 2010 4.670 4.795 4.670 4.730 145,144 +0.00(+0.00%)
Aug 10, 2010 4.900 4.920 4.728 4.730 57,474 -0.20(-4.15%)
Aug 09, 2010 4.980 4.990 4.880 4.935 7,904 +0.00(+0.10%)
Aug 06, 2010 5.025 5.025 4.930 4.930 4,760 -0.10(-1.89%)
Aug 05, 2010 5.115 5.115 4.925 5.025 35,358 -0.09(-1.76%)
Aug 04, 2010 5.225 5.270 5.030 5.115 19,736 -0.08(-1.54%)
Aug 03, 2010 5.310 5.310 5.195 5.195 5,770 -0.12(-2.35%)
Aug 02, 2010 5.390 5.475 4.945 5.320 15,530 +0.00(+0.00%)
Jul 30, 2010 5.605 5.605 5.290 5.320 80,492 -0.18(-3.27%)
Jul 29, 2010 5.360 5.598 5.360 5.500 92,030 +0.21(+3.87%)
Jul 28, 2010 5.345 5.590 5.260 5.295 120,758 +0.03(+0.47%)
Jul 27, 2010 5.185 5.300 5.020 5.270 11,554 +0.11(+2.13%)
Jul 26, 2010 5.025 5.165 4.911 5.160 18,584 +0.12(+2.28%)
Jul 23, 2010 4.990 5.135 4.990 5.045 27,246 +0.05(+1.10%)
Jul 22, 2010 4.985 5.016 4.935 4.990 8,680 +0.09(+1.84%)
Jul 21, 2010 5.025 5.100 4.875 4.900 195,928 -0.11(-2.29%)
Jul 20, 2010 5.000 5.095 4.970 5.015 19,898 -0.05(-0.99%)
Jul 19, 2010 5.210 5.215 5.000 5.065 39,862 -0.10(-1.94%)
Jul 16, 2010 5.620 5.810 5.150 5.165 49,442 -0.48(-8.50%)
Jul 15, 2010 5.915 5.940 5.515 5.645 19,606 -0.25(-4.16%)
Jul 14, 2010 5.825 6.140 5.635 5.890 13,874 +0.12(+2.17%)
Jul 13, 2010 5.800 5.905 5.715 5.765 30,830 +0.03(+0.52%)
Jul 12, 2010 5.775 5.775 5.655 5.735 8,212 -0.06(-1.12%)
Jul 09, 2010 5.755 5.900 5.645 5.800 75,440 +0.02(+0.43%)
Jul 08, 2010 5.880 6.100 5.647 5.775 26,076 -0.07(-1.20%)
Jul 07, 2010 5.715 6.045 5.695 5.845 26,072 +0.17(+3.00%)
Jul 06, 2010 5.925 5.995 5.650 5.675 27,500 -0.16(-2.74%)
Jul 02, 2010 5.925 6.155 5.720 5.835 24,268 -0.04(-0.77%)
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.