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 31, 2011 7.825 8.088 7.810 7.938 34,472 +0.16(+2.09%)
Jan 28, 2011 7.920 7.920 7.750 7.775 27,694 -0.12(-1.52%)
Jan 27, 2011 8.050 8.300 7.885 7.895 40,968 -0.16(-1.93%)
Jan 26, 2011 8.030 8.194 7.890 8.050 74,896 +0.05(+0.63%)
Jan 25, 2011 7.915 8.000 7.730 8.000 47,096 +0.03(+0.38%)
Jan 24, 2011 7.770 8.094 7.770 7.970 44,812 +0.22(+2.91%)
Jan 21, 2011 7.765 7.770 7.575 7.745 75,974 +0.00(+0.06%)
Jan 20, 2011 7.960 7.960 7.575 7.740 84,518 -0.22(-2.82%)
Jan 19, 2011 8.085 8.125 7.895 7.965 99,690 -0.07(-0.87%)
Jan 18, 2011 7.840 8.150 7.819 8.035 35,700 +0.12(+1.58%)
Jan 14, 2011 7.800 7.973 7.555 7.910 72,144 +0.13(+1.74%)
Jan 13, 2011 7.860 8.060 7.750 7.775 63,952 -0.20(-2.51%)
Jan 12, 2011 7.685 8.375 7.680 7.975 458,334 +0.41(+5.42%)
Jan 11, 2011 7.620 7.620 7.435 7.565 30,014 -0.00(-0.07%)
Jan 10, 2011 7.645 7.665 7.550 7.570 30,998 -0.11(-1.50%)
Jan 07, 2011 7.660 7.740 7.650 7.685 20,276 -0.06(-0.71%)
Jan 06, 2011 7.790 7.790 7.700 7.740 34,628 -0.08(-1.09%)
Jan 05, 2011 7.600 7.845 7.600 7.825 127,646 +0.09(+1.16%)
Jan 04, 2011 7.770 7.800 7.590 7.735 116,520 -0.05(-0.64%)
Jan 03, 2011 7.990 7.990 7.705 7.785 71,270 -0.12(-1.46%)
Dec 31, 2010 7.830 7.990 7.650 7.900 32,262 +0.07(+0.89%)
Dec 30, 2010 7.850 7.944 7.825 7.830 4,998 +0.00(+0.06%)
Dec 29, 2010 7.625 7.895 7.515 7.825 27,578 +0.20(+2.62%)
Dec 28, 2010 7.830 7.830 7.590 7.625 19,778 -0.20(-2.56%)
Dec 27, 2010 7.585 7.825 7.495 7.825 10,900 +0.23(+2.96%)
Dec 23, 2010 7.640 7.640 7.412 7.600 12,396 -0.04(-0.46%)
Dec 22, 2010 7.675 7.695 7.525 7.635 27,414 -0.04(-0.52%)
Dec 21, 2010 7.575 7.769 7.420 7.675 92,790 +0.15(+1.99%)
Dec 20, 2010 7.160 7.564 7.160 7.525 121,272 +0.08(+1.01%)
Dec 17, 2010 7.345 7.545 7.335 7.450 156,810 +0.12(+1.64%)
Dec 16, 2010 7.640 7.675 7.235 7.330 88,084 +0.01(+0.21%)
Dec 15, 2010 7.130 7.555 7.125 7.315 133,212 -0.10(-1.42%)
Dec 14, 2010 7.375 7.490 7.050 7.420 134,218 -0.05(-0.67%)
Dec 13, 2010 7.475 7.500 7.290 7.470 77,610 +0.15(+2.12%)
Dec 10, 2010 7.010 7.320 6.792 7.315 170,000 +0.26(+3.61%)
Dec 09, 2010 6.775 7.115 6.775 7.060 129,862 +0.20(+2.92%)
Dec 08, 2010 6.755 6.870 6.660 6.860 85,110 +0.09(+1.33%)
Dec 07, 2010 6.645 6.785 6.505 6.770 273,788 +0.04(+0.67%)
Dec 06, 2010 6.700 6.775 6.590 6.725 183,552 +0.00(+0.00%)
Dec 03, 2010 6.390 6.795 6.375 6.725 1,857,832 +0.25(+3.86%)
Dec 02, 2010 6.245 6.500 6.015 6.475 142,218 +0.25(+4.10%)
Dec 01, 2010 6.125 6.285 5.885 6.220 37,908 +0.29(+4.89%)
Nov 30, 2010 5.795 6.260 5.795 5.930 141,866 -0.19(-3.03%)
Nov 29, 2010 6.155 6.265 5.950 6.115 23,004 -0.04(-0.65%)
Nov 26, 2010 6.355 6.355 6.130 6.155 11,398 -0.21(-3.30%)
Nov 24, 2010 6.400 6.365 6.365 6.365 29,398 +0.01(+0.16%)
Nov 23, 2010 6.535 6.550 6.350 6.355 21,658 -0.22(-3.42%)
Nov 22, 2010 6.495 6.745 6.440 6.580 72,326 +0.00(+0.08%)
Nov 19, 2010 6.500 6.575 6.330 6.575 87,924 +0.08(+1.15%)
Nov 18, 2010 6.300 6.515 6.245 6.500 84,002 +0.24(+3.75%)
Nov 17, 2010 6.225 6.290 6.020 6.265 40,794 +0.14(+2.29%)
Nov 16, 2010 6.170 6.225 5.905 6.125 855,476 -0.12(-1.92%)
Nov 15, 2010 6.680 6.680 6.180 6.245 135,410 -0.43(-6.51%)
Nov 12, 2010 7.000 7.000 6.680 6.680 22,182 -0.44(-6.18%)
Nov 11, 2010 7.150 7.150 7.060 7.120 37,950 -0.00(-0.07%)
Nov 10, 2010 7.105 7.145 7.000 7.125 25,752 +0.01(+0.14%)
Nov 09, 2010 7.050 7.200 7.035 7.115 746,828 +0.06(+0.85%)
Nov 08, 2010 6.855 7.100 6.750 7.055 52,878 +0.27(+4.06%)
Nov 05, 2010 6.685 6.845 6.600 6.780 39,700 +0.10(+1.42%)
Nov 04, 2010 6.645 6.740 6.390 6.685 147,810 +0.09(+1.36%)
Nov 03, 2010 6.590 6.600 6.465 6.595 29,538 +0.00(+0.08%)
Nov 02, 2010 6.675 6.675 6.510 6.590 39,100 +0.08(+1.23%)
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.