Skip to main content

Sps Commerce Inc (NQ: SPSC )

185.18 +1.29 (+0.70%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 30.61 30.77 30.38 30.46 161,580 -0.11(-0.36%)
Aug 30, 2017 30.62 30.84 30.45 30.57 67,758 -0.05(-0.16%)
Aug 29, 2017 29.97 30.75 29.80 30.62 102,896 +0.52(+1.73%)
Aug 28, 2017 29.95 30.14 29.71 30.10 102,224 +0.44(+1.48%)
Aug 25, 2017 29.95 29.95 29.57 29.66 111,256 -0.38(-1.25%)
Aug 24, 2017 29.86 30.20 29.73 30.04 106,910 +0.19(+0.64%)
Aug 23, 2017 29.67 29.95 29.67 29.84 96,448 -0.01(-0.03%)
Aug 22, 2017 29.69 29.97 29.55 29.86 79,542 +0.31(+1.05%)
Aug 21, 2017 29.25 29.64 29.14 29.55 218,904 +0.25(+0.84%)
Aug 18, 2017 29.10 29.39 28.79 29.30 108,866 +0.03(+0.09%)
Aug 17, 2017 29.18 29.43 29.04 29.27 154,360 -0.01(-0.02%)
Aug 16, 2017 29.21 29.38 29.14 29.28 197,572 +0.20(+0.67%)
Aug 15, 2017 29.30 29.55 28.76 29.09 135,520 -0.20(-0.70%)
Aug 14, 2017 28.88 29.40 28.84 29.29 113,586 +0.61(+2.11%)
Aug 11, 2017 28.45 28.78 28.37 28.68 92,982 +0.23(+0.83%)
Aug 10, 2017 28.73 28.73 28.41 28.45 122,984 -0.39(-1.35%)
Aug 09, 2017 28.68 28.92 28.59 28.84 116,546 +0.04(+0.14%)
Aug 08, 2017 29.09 29.21 28.70 28.80 114,358 -0.29(-1.00%)
Aug 07, 2017 29.06 29.36 28.81 29.09 199,388 +0.13(+0.45%)
Aug 04, 2017 29.47 29.57 28.95 28.96 130,860 -0.44(-1.50%)
Aug 03, 2017 28.91 29.87 28.86 29.40 583,784 +0.52(+1.80%)
Aug 02, 2017 29.13 29.32 28.39 28.88 335,904 -0.25(-0.84%)
Aug 01, 2017 29.04 29.43 29.00 29.12 389,100 +0.23(+0.78%)
Jul 31, 2017 29.47 29.47 28.81 28.90 518,156 -0.52(-1.75%)
Jul 28, 2017 28.82 30.93 28.82 29.41 867,442 +0.74(+2.60%)
Jul 27, 2017 29.51 29.51 28.30 28.67 465,216 -0.69(-2.37%)
Jul 26, 2017 29.75 30.23 29.35 29.36 342,818 -0.36(-1.21%)
Jul 25, 2017 29.61 29.95 28.91 29.73 244,742 +0.36(+1.23%)
Jul 24, 2017 29.44 29.61 29.04 29.36 230,772 -0.11(-0.36%)
Jul 21, 2017 30.22 31.04 29.38 29.47 402,348 -0.48(-1.59%)
Jul 20, 2017 30.14 29.54 29.95 147,910 +0.07(+0.25%)
Jul 19, 2017 29.75 30.11 29.64 29.87 279,194 +0.23(+0.79%)
Jul 18, 2017 29.89 29.96 29.50 29.64 220,768 -0.36(-1.22%)
Jul 17, 2017 30.06 30.41 29.88 30.00 208,068 -0.07(-0.22%)
Jul 14, 2017 30.15 30.54 30.02 30.07 271,778 -0.10(-0.33%)
Jul 13, 2017 30.51 30.51 30.06 30.16 287,642 -0.37(-1.20%)
Jul 12, 2017 30.34 30.79 30.34 30.53 149,174 +0.25(+0.83%)
Jul 11, 2017 30.24 30.93 29.67 30.28 453,106 +0.04(+0.12%)
Jul 10, 2017 30.94 30.94 30.20 30.25 166,248 -0.70(-2.26%)
Jul 07, 2017 30.91 31.41 30.57 30.95 388,002 +0.20(+0.63%)
Jul 06, 2017 31.77 32.02 30.63 30.75 474,112 -1.13(-3.54%)
Jul 05, 2017 31.62 32.20 31.62 31.88 588,754 +0.13(+0.43%)
Jul 03, 2017 31.88 32.15 31.00 31.75 206,756 -0.13(-0.42%)
Jun 30, 2017 32.12 32.20 31.69 31.88 234,394 -0.15(-0.48%)
Jun 29, 2017 32.01 32.15 31.66 32.03 227,924 +0.03(+0.09%)
Jun 28, 2017 31.51 32.17 31.27 32.01 148,662 +0.60(+1.91%)
Jun 27, 2017 31.63 31.68 31.14 31.41 607,124 -0.22(-0.70%)
Jun 26, 2017 32.00 32.42 31.36 31.62 108,420 -0.36(-1.11%)
Jun 23, 2017 31.77 32.12 31.60 31.98 226,438 +0.23(+0.72%)
Jun 22, 2017 31.23 31.92 31.23 31.75 263,636 +0.50(+1.60%)
Jun 21, 2017 30.75 31.41 30.61 31.25 196,458 +0.55(+1.77%)
Jun 20, 2017 30.59 30.73 30.35 30.70 100,862 +0.00(+0.00%)
Jun 19, 2017 30.38 30.88 30.18 30.70 65,024 +0.43(+1.42%)
Jun 16, 2017 30.11 30.49 29.91 30.27 168,372 -0.02(-0.05%)
Jun 15, 2017 30.05 30.37 29.80 30.29 96,498 -0.16(-0.51%)
Jun 14, 2017 30.52 30.70 30.36 30.45 97,532 -0.06(-0.20%)
Jun 13, 2017 30.09 30.54 29.93 30.50 109,380 +0.47(+1.58%)
Jun 12, 2017 30.05 30.30 29.42 30.03 133,826 -0.12(-0.41%)
Jun 09, 2017 30.37 30.89 29.68 30.16 148,006 -0.04(-0.13%)
Jun 08, 2017 29.85 30.36 29.38 30.20 87,784 +0.27(+0.92%)
Jun 07, 2017 29.81 30.00 29.50 29.92 224,780 +0.16(+0.52%)
Jun 06, 2017 29.61 30.02 29.30 29.77 267,750 -0.08(-0.27%)
Jun 05, 2017 29.90 30.11 29.64 29.84 624,680 -0.03(-0.08%)
Jun 02, 2017 29.77 29.98 29.60 29.87 270,890 +0.11(+0.35%)
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.