Skip to main content

Sps Commerce Inc (NQ: SPSC )

183.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 28.97 30.09 28.66 29.15 128,106 +0.62(+2.17%)
Oct 30, 2014 27.84 28.93 27.84 28.53 136,950 +0.30(+1.08%)
Oct 29, 2014 28.27 28.84 27.61 28.23 135,948 -0.18(-0.65%)
Oct 28, 2014 28.12 29.45 28.01 28.41 241,326 +0.21(+0.73%)
Oct 27, 2014 27.70 28.39 27.75 28.20 67,740 +0.45(+1.64%)
Oct 24, 2014 28.03 28.03 27.66 27.75 112,190 -0.37(-1.32%)
Oct 23, 2014 28.34 28.83 27.89 28.12 111,870 +0.21(+0.77%)
Oct 22, 2014 28.06 28.11 27.57 27.91 115,260 -0.20(-0.69%)
Oct 21, 2014 28.27 28.27 27.59 28.10 114,630 -0.02(-0.09%)
Oct 20, 2014 27.64 28.12 27.61 28.12 73,522 +0.18(+0.63%)
Oct 17, 2014 28.57 28.57 27.00 27.95 268,662 -0.14(-0.50%)
Oct 16, 2014 27.39 28.50 27.02 28.09 149,526 +0.25(+0.90%)
Oct 15, 2014 26.18 28.11 25.95 27.84 109,030 +1.11(+4.17%)
Oct 14, 2014 26.70 27.48 26.05 26.73 130,606 +0.48(+1.81%)
Oct 13, 2014 25.20 26.88 25.18 26.25 123,504 +0.98(+3.88%)
Oct 10, 2014 25.05 26.39 25.05 25.27 146,752 +0.05(+0.20%)
Oct 09, 2014 26.36 26.36 25.09 25.22 168,894 -1.19(-4.51%)
Oct 08, 2014 25.18 26.68 24.72 26.41 88,668 +1.07(+4.22%)
Oct 07, 2014 26.15 26.18 25.30 25.34 51,858 -1.01(-3.83%)
Oct 06, 2014 26.71 27.00 26.32 26.35 81,494 -0.35(-1.31%)
Oct 03, 2014 26.34 26.93 26.34 26.70 68,626 +0.68(+2.59%)
Oct 02, 2014 25.73 26.57 25.61 26.02 73,452 +0.22(+0.85%)
Oct 01, 2014 26.46 26.63 25.31 25.80 373,492 -0.77(-2.90%)
Sep 30, 2014 26.03 26.66 26.00 26.57 211,310 +0.41(+1.57%)
Sep 29, 2014 25.79 26.26 25.73 26.16 51,892 -0.04(-0.13%)
Sep 26, 2014 26.01 26.32 25.82 26.20 84,408 +0.20(+0.77%)
Sep 25, 2014 26.35 26.36 25.61 26.00 94,348 -0.36(-1.38%)
Sep 24, 2014 25.18 26.49 25.02 26.36 116,138 +1.40(+5.63%)
Sep 23, 2014 24.89 25.47 24.75 24.96 136,386 -0.16(-0.66%)
Sep 22, 2014 25.42 25.50 24.48 25.12 210,154 -0.59(-2.28%)
Sep 19, 2014 26.34 26.44 25.16 25.71 178,266 -0.48(-1.85%)
Sep 18, 2014 26.33 26.43 25.96 26.20 67,968 -0.23(-0.87%)
Sep 17, 2014 27.05 27.45 26.20 26.43 57,724 -0.68(-2.51%)
Sep 16, 2014 27.00 27.21 26.86 27.11 47,552 -0.09(-0.35%)
Sep 15, 2014 27.50 27.50 26.86 27.20 71,236 -0.39(-1.43%)
Sep 12, 2014 28.09 28.09 27.38 27.59 54,680 -0.59(-2.08%)
Sep 11, 2014 27.55 28.18 27.51 28.18 40,284 +0.40(+1.44%)
Sep 10, 2014 27.46 28.09 27.46 27.78 53,916 +0.24(+0.87%)
Sep 09, 2014 28.15 28.22 27.27 27.54 49,890 -0.84(-2.94%)
Sep 08, 2014 27.57 28.45 27.43 28.38 39,408 +0.70(+2.51%)
Sep 05, 2014 27.64 27.89 27.25 27.68 95,894 -0.09(-0.32%)
Sep 04, 2014 28.23 28.39 27.70 27.77 115,196 -0.39(-1.38%)
Sep 03, 2014 29.08 29.08 28.05 28.16 64,424 -0.70(-2.44%)
Sep 02, 2014 28.19 29.00 28.07 28.86 80,402 +0.89(+3.20%)
Aug 29, 2014 28.05 27.97 27.97 27.97 80,800 -0.04(-0.12%)
Aug 28, 2014 28.02 28.16 27.83 28.00 60,818 -0.27(-0.95%)
Aug 27, 2014 28.64 28.64 28.20 28.27 33,408 -0.10(-0.35%)
Aug 26, 2014 27.98 28.43 27.98 28.38 78,054 +0.41(+1.47%)
Aug 25, 2014 28.60 28.60 27.82 27.96 37,586 -0.39(-1.36%)
Aug 22, 2014 27.50 29.03 27.50 28.35 107,182 +0.74(+2.66%)
Aug 21, 2014 26.91 27.71 26.86 27.61 89,274 +0.56(+2.09%)
Aug 20, 2014 27.09 27.09 26.70 27.05 63,492 -0.23(-0.84%)
Aug 19, 2014 27.27 27.27 26.84 27.28 59,152 +0.20(+0.72%)
Aug 18, 2014 27.20 27.50 26.95 27.09 81,668 +0.28(+1.04%)
Aug 15, 2014 27.46 27.63 26.61 26.80 183,744 -0.41(-1.51%)
Aug 14, 2014 27.50 27.50 27.11 27.21 40,154 -0.29(-1.05%)
Aug 13, 2014 27.70 27.70 27.36 27.50 59,656 -0.02(-0.05%)
Aug 12, 2014 28.16 28.43 27.27 27.52 67,570 -0.88(-3.08%)
Aug 11, 2014 27.80 28.66 26.68 28.39 254,544 +0.61(+2.20%)
Aug 08, 2014 27.30 28.11 27.07 27.79 59,718 +0.48(+1.76%)
Aug 07, 2014 27.54 27.70 27.07 27.30 74,396 -0.05(-0.16%)
Aug 06, 2014 27.05 28.00 26.76 27.35 202,488 +0.02(+0.07%)
Aug 05, 2014 27.42 28.18 26.91 27.33 132,122 -0.34(-1.23%)
Aug 04, 2014 26.93 27.80 26.57 27.67 153,330 +0.95(+3.56%)
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.