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, 2012 12.62 12.81 12.44 12.60 170,020 +0.08(+0.64%)
Jan 30, 2012 12.39 12.58 12.36 12.52 17,744 +0.07(+0.56%)
Jan 27, 2012 12.11 12.48 12.00 12.45 74,722 +0.29(+2.43%)
Jan 26, 2012 12.20 12.20 11.96 12.15 94,876 -0.04(-0.37%)
Jan 25, 2012 12.21 12.27 12.10 12.20 38,894 -0.01(-0.04%)
Jan 24, 2012 12.10 12.29 12.01 12.21 75,386 +0.06(+0.49%)
Jan 23, 2012 12.32 12.46 11.99 12.14 59,870 -0.14(-1.18%)
Jan 20, 2012 12.38 12.55 12.21 12.29 35,070 -0.07(-0.57%)
Jan 19, 2012 12.78 12.79 12.30 12.36 86,910 -0.37(-2.87%)
Jan 18, 2012 12.73 12.88 12.55 12.72 73,408 -0.02(-0.12%)
Jan 17, 2012 12.54 12.94 12.54 12.74 88,406 +0.23(+1.88%)
Jan 13, 2012 12.44 12.59 12.34 12.51 47,568 -0.06(-0.48%)
Jan 12, 2012 12.24 12.60 12.24 12.56 76,258 +0.30(+2.49%)
Jan 11, 2012 11.87 12.30 11.84 12.26 68,230 +0.21(+1.70%)
Jan 10, 2012 11.91 12.12 11.46 12.05 61,760 +0.25(+2.16%)
Jan 09, 2012 11.97 11.98 11.66 11.80 136,898 -0.13(-1.13%)
Jan 06, 2012 12.07 12.11 11.92 11.94 141,628 -0.16(-1.36%)
Jan 05, 2012 12.41 12.41 12.05 12.10 81,158 -0.34(-2.73%)
Jan 04, 2012 12.47 12.68 12.21 12.44 108,258 -0.54(-4.12%)
Dec 30, 2011 13.09 13.38 12.94 12.97 53,186 -0.41(-3.03%)
Dec 29, 2011 13.31 13.46 13.01 13.38 20,086 +0.13(+0.98%)
Dec 28, 2011 13.49 13.50 13.19 13.25 70,882 -0.23(-1.74%)
Dec 27, 2011 13.38 13.54 13.21 13.48 112,916 +0.09(+0.71%)
Dec 23, 2011 13.48 13.50 13.25 13.39 31,316 -0.04(-0.30%)
Dec 21, 2011 13.95 13.95 13.20 13.43 156,864 +0.31(+2.36%)
Dec 20, 2011 13.14 13.23 13.03 13.12 109,556 +0.21(+1.63%)
Dec 19, 2011 12.99 13.43 12.85 12.91 92,858 -0.05(-0.42%)
Dec 16, 2011 12.90 13.00 12.65 12.96 208,330 +0.18(+1.41%)
Dec 15, 2011 12.82 12.97 12.62 12.79 359,774 +0.12(+0.91%)
Dec 14, 2011 12.96 12.96 12.31 12.67 279,132 -0.35(-2.65%)
Dec 13, 2011 12.76 13.38 12.66 13.02 493,528 +0.38(+3.01%)
Dec 12, 2011 12.63 12.70 12.43 12.63 125,470 +0.14(+1.16%)
Dec 09, 2011 12.15 12.54 12.01 12.49 129,404 +0.31(+2.55%)
Dec 08, 2011 12.02 12.43 12.02 12.18 158,036 +0.18(+1.50%)
Dec 07, 2011 11.93 12.31 11.93 12.00 69,732 +0.04(+0.38%)
Dec 06, 2011 11.70 12.04 11.49 11.96 196,100 +0.30(+2.62%)
Dec 05, 2011 11.96 11.99 11.26 11.65 224,300 -0.12(-1.06%)
Dec 02, 2011 11.91 11.91 11.65 11.78 163,320 +0.04(+0.34%)
Dec 01, 2011 11.74 11.95 11.55 11.73 66,488 +0.01(+0.09%)
Nov 30, 2011 11.77 12.29 11.40 11.72 365,512 +0.55(+4.92%)
Nov 29, 2011 10.96 11.23 10.71 11.18 188,172 +0.23(+2.05%)
Nov 28, 2011 10.95 11.12 10.78 10.95 134,698 +0.25(+2.38%)
Nov 25, 2011 10.77 10.87 10.56 10.70 81,450 -0.14(-1.34%)
Nov 23, 2011 11.17 11.17 10.79 10.84 80,716 -0.36(-3.21%)
Nov 22, 2011 11.28 11.46 11.06 11.20 177,454 -0.05(-0.44%)
Nov 21, 2011 11.16 11.40 11.01 11.25 85,716 -0.10(-0.84%)
Nov 18, 2011 11.43 11.54 11.20 11.35 244,698 -0.07(-0.61%)
Nov 17, 2011 11.50 11.55 11.29 11.41 284,346 +0.03(+0.26%)
Nov 16, 2011 11.20 11.46 11.04 11.38 156,470 +0.05(+0.44%)
Nov 15, 2011 11.04 11.48 10.99 11.34 160,844 +0.36(+3.23%)
Nov 14, 2011 11.01 11.20 10.82 10.98 301,634 +0.04(+0.41%)
Nov 11, 2011 10.68 10.96 10.52 10.94 105,738 +0.44(+4.14%)
Nov 10, 2011 10.46 10.99 10.29 10.50 107,664 +0.26(+2.54%)
Nov 09, 2011 10.26 10.61 10.24 10.24 113,272 -0.24(-2.34%)
Nov 08, 2011 10.52 10.55 10.31 10.48 51,848 +0.06(+0.58%)
Nov 07, 2011 10.15 10.55 10.11 10.43 92,394 +0.28(+2.76%)
Nov 04, 2011 10.07 10.30 10.07 10.14 129,866 -0.02(-0.15%)
Nov 03, 2011 9.990 10.30 9.850 10.16 146,000 +0.17(+1.65%)
Nov 02, 2011 9.765 10.06 9.630 9.995 114,022 +0.40(+4.22%)
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.