Sps Commerce Inc (NQ: SPSC )

97.58 USD -2.06 (-2.07%)
Official Closing Price Updated: 6:43 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.14 57.59 56.28 56.83 163,000 -0.48(-0.84%)
Jan 30, 2020 57.22 58.22 56.33 57.31 113,313 -0.16(-0.28%)
Jan 29, 2020 58.05 58.05 57.13 57.47 127,561 -0.35(-0.61%)
Jan 28, 2020 58.23 58.58 57.47 57.82 156,901 -0.22(-0.38%)
Jan 27, 2020 57.02 58.62 56.97 58.04 132,644 -0.38(-0.65%)
Jan 24, 2020 59.26 59.98 58.06 58.42 143,500 -0.43(-0.72%)
Jan 23, 2020 58.60 59.49 58.40 58.85 256,960 +0.35(+0.59%)
Jan 22, 2020 57.43 58.87 56.79 58.50 265,305 +1.46(+2.56%)
Jan 21, 2020 56.90 57.58 56.54 57.04 174,260 +0.04(+0.07%)
Jan 17, 2020 58.42 58.60 56.93 57.00 158,400 -1.43(-2.45%)
Jan 16, 2020 58.28 58.64 57.72 58.43 185,761 +0.65(+1.12%)
Jan 15, 2020 57.00 58.24 57.00 57.78 108,175 +0.62(+1.08%)
Jan 14, 2020 57.25 57.62 56.78 57.16 134,988 -0.20(-0.35%)
Jan 13, 2020 56.78 57.54 56.53 57.36 168,992 +0.68(+1.20%)
Jan 10, 2020 56.39 56.69 55.74 56.68 122,600 +0.46(+0.82%)
Jan 09, 2020 56.32 56.68 55.82 56.22 120,621 +0.12(+0.21%)
Jan 08, 2020 55.97 56.51 55.88 56.10 132,977 +0.31(+0.56%)
Jan 07, 2020 55.99 56.28 55.31 55.79 92,040 -0.12(-0.21%)
Jan 06, 2020 55.47 56.15 55.12 55.91 116,441 +0.03(+0.05%)
Jan 03, 2020 55.41 56.12 55.41 55.88 142,600 -0.22(-0.39%)
Jan 02, 2020 55.76 56.37 55.30 56.10 131,906 +0.68(+1.23%)
Dec 31, 2019 55.33 55.83 55.20 55.42 139,300 +0.08(+0.14%)
Dec 30, 2019 56.25 56.25 55.18 55.34 216,623 -0.77(-1.37%)
Dec 27, 2019 56.57 56.57 55.92 56.11 66,800 -0.37(-0.66%)
Dec 26, 2019 57.02 57.10 56.16 56.48 68,375 -0.48(-0.84%)
Dec 24, 2019 57.04 57.28 56.74 56.96 33,400 -0.19(-0.33%)
Dec 23, 2019 57.41 57.41 56.42 57.15 79,576 -0.02(-0.03%)
Dec 20, 2019 57.29 57.45 56.80 57.17 314,300 -0.05(-0.09%)
Dec 19, 2019 56.93 57.38 56.42 57.22 81,553 +0.26(+0.46%)
Dec 18, 2019 56.76 57.34 56.17 56.96 198,413 +0.32(+0.56%)
Dec 17, 2019 56.51 57.05 55.98 56.64 180,420 +0.09(+0.16%)
Dec 16, 2019 56.54 57.70 56.25 56.55 197,525 +0.37(+0.66%)
Dec 13, 2019 55.66 56.49 55.44 56.18 201,500 +0.61(+1.10%)
Dec 12, 2019 55.63 56.25 55.40 55.57 246,335 +0.06(+0.11%)
Dec 11, 2019 55.66 55.76 54.82 55.51 214,849 -0.27(-0.48%)
Dec 10, 2019 55.50 55.95 55.48 55.78 131,873 +0.12(+0.22%)
Dec 09, 2019 55.39 55.92 55.10 55.66 173,145 +0.04(+0.07%)
Dec 06, 2019 56.57 56.57 55.41 55.62 201,500 -0.33(-0.59%)
Dec 05, 2019 55.67 56.26 55.07 55.95 362,362 +0.36(+0.65%)
Dec 04, 2019 56.22 56.37 55.31 55.59 239,502 -0.27(-0.48%)
Dec 03, 2019 55.21 56.23 54.13 55.86 712,290 -0.01(-0.02%)
Dec 02, 2019 56.07 56.90 55.10 55.87 214,525 -0.46(-0.82%)
Nov 29, 2019 56.57 57.33 55.87 56.33 161,200 -1.21(-2.10%)
Nov 27, 2019 58.71 58.83 57.30 57.54 123,400 -1.08(-1.84%)
Nov 26, 2019 57.35 59.04 57.30 58.62 261,216 +1.33(+2.32%)
Nov 25, 2019 56.24 57.81 56.06 57.29 166,367 +1.26(+2.25%)
Nov 22, 2019 56.36 56.38 55.59 56.03 116,200 -0.07(-0.12%)
Nov 21, 2019 56.05 56.44 55.59 56.10 156,503 +0.17(+0.30%)
Nov 20, 2019 55.18 56.60 55.18 55.93 193,734 +0.74(+1.34%)
Nov 19, 2019 54.60 55.62 54.53 55.19 255,990 +0.53(+0.97%)
Nov 18, 2019 54.43 55.40 54.36 54.66 129,794 -0.12(-0.22%)
Nov 15, 2019 54.19 54.95 53.83 54.78 114,500 +0.91(+1.69%)
Nov 14, 2019 53.82 54.32 53.45 53.87 113,470 -0.14(-0.26%)
Nov 13, 2019 54.36 54.55 53.51 54.01 98,132 -0.68(-1.24%)
Nov 12, 2019 54.32 54.90 53.07 54.69 227,005 +0.23(+0.42%)
Nov 11, 2019 53.44 54.87 53.40 54.46 128,074 +0.65(+1.21%)
Nov 08, 2019 53.68 54.00 53.03 53.81 180,200 +0.32(+0.60%)
Nov 07, 2019 53.87 54.00 53.00 53.49 220,197 +0.20(+0.38%)
Nov 06, 2019 53.44 53.73 52.83 53.29 188,821 -0.09(-0.17%)
Nov 05, 2019 53.60 54.00 53.10 53.38 88,102 -0.02(-0.04%)
Nov 04, 2019 53.88 54.00 53.20 53.40 152,193 -0.01(-0.02%)
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.