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 (%)
Oct 30, 2015 71.79 72.14 71.29 71.82 71,549 +0.12(+0.17%)
Oct 29, 2015 71.85 72.04 71.17 71.70 62,742 -0.14(-0.19%)
Oct 28, 2015 71.95 73.67 70.50 71.84 107,258 +0.05(+0.07%)
Oct 27, 2015 73.63 73.63 71.10 71.79 83,147 -1.98(-2.68%)
Oct 26, 2015 74.42 74.79 73.54 73.77 86,181 -0.68(-0.91%)
Oct 23, 2015 76.48 76.87 72.81 74.45 142,736 -0.63(-0.84%)
Oct 22, 2015 74.31 75.35 73.95 75.08 116,039 +1.10(+1.49%)
Oct 21, 2015 76.08 76.15 73.72 73.98 125,976 -1.98(-2.61%)
Oct 20, 2015 76.89 76.94 74.80 75.96 51,600 -0.78(-1.02%)
Oct 19, 2015 76.13 77.19 75.77 76.74 80,428 -0.02(-0.03%)
Oct 16, 2015 76.63 76.81 75.43 76.76 63,230 +0.46(+0.60%)
Oct 15, 2015 73.89 76.31 73.70 76.30 78,669 +2.49(+3.37%)
Oct 14, 2015 75.92 76.51 73.72 73.81 52,980 -2.22(-2.92%)
Oct 13, 2015 77.28 77.86 75.76 76.03 117,135 -1.29(-1.67%)
Oct 12, 2015 77.51 78.29 77.03 77.32 126,872 +0.17(+0.22%)
Oct 09, 2015 77.30 77.90 76.87 77.15 86,734 +0.20(+0.26%)
Oct 08, 2015 76.34 77.04 75.94 76.95 140,941 +0.00(+0.00%)
Oct 07, 2015 74.44 77.25 73.58 76.95 141,021 +3.10(+4.20%)
Oct 06, 2015 73.83 74.89 73.31 73.85 110,491 -0.54(-0.73%)
Oct 05, 2015 71.52 74.95 70.45 74.39 186,880 +3.87(+5.49%)
Oct 02, 2015 67.18 70.53 65.43 70.52 151,435 +2.81(+4.15%)
Oct 01, 2015 67.79 68.20 66.65 67.71 116,207 -0.18(-0.27%)
Sep 30, 2015 67.73 68.46 66.90 67.89 105,322 +0.82(+1.22%)
Sep 29, 2015 67.09 67.49 66.02 67.07 106,092 -0.16(-0.24%)
Sep 28, 2015 68.52 68.59 66.20 67.23 83,668 -1.21(-1.77%)
Sep 25, 2015 70.30 70.30 68.22 68.44 83,406 -1.18(-1.69%)
Sep 24, 2015 69.93 70.03 68.40 69.62 90,048 -0.60(-0.85%)
Sep 23, 2015 69.87 70.45 69.55 70.22 56,741 +0.36(+0.52%)
Sep 22, 2015 69.31 70.00 69.04 69.86 55,478 +0.01(+0.01%)
Sep 21, 2015 69.74 71.11 69.04 69.85 42,966 +0.78(+1.13%)
Sep 18, 2015 68.53 70.17 68.53 69.07 75,552 -0.69(-0.99%)
Sep 17, 2015 67.28 70.33 67.28 69.76 61,897 +0.57(+0.82%)
Sep 16, 2015 68.76 69.75 68.76 69.19 38,959 +0.29(+0.42%)
Sep 15, 2015 67.64 69.42 67.64 68.90 34,139 +1.15(+1.70%)
Sep 14, 2015 68.12 68.12 67.29 67.75 46,004 -0.22(-0.32%)
Sep 11, 2015 67.09 68.23 66.76 67.97 40,684 +0.41(+0.61%)
Sep 10, 2015 67.90 68.57 67.30 67.56 27,072 -0.33(-0.49%)
Sep 09, 2015 69.06 69.46 67.65 67.89 60,468 -0.76(-1.11%)
Sep 08, 2015 67.24 68.89 66.79 68.65 43,311 +1.95(+2.92%)
Sep 04, 2015 66.31 66.70 66.70 66.70 33,300 -0.58(-0.86%)
Sep 03, 2015 68.04 68.54 67.22 67.28 55,566 -0.83(-1.22%)
Sep 02, 2015 66.96 68.16 65.90 68.11 77,076 +1.51(+2.27%)
Sep 01, 2015 67.33 67.85 66.41 66.60 65,575 -1.42(-2.09%)
Aug 31, 2015 68.85 69.39 67.82 68.02 71,108 -0.76(-1.10%)
Aug 28, 2015 67.68 68.78 67.68 68.78 51,231 +0.64(+0.94%)
Aug 27, 2015 68.00 68.16 66.42 68.14 102,254 +0.56(+0.83%)
Aug 26, 2015 67.48 67.96 65.50 67.58 106,758 +1.56(+2.36%)
Aug 25, 2015 68.77 68.77 65.75 66.02 155,438 -0.20(-0.30%)
Aug 24, 2015 67.35 69.37 65.17 66.22 211,949 -1.61(-2.37%)
Aug 21, 2015 66.51 68.50 66.27 67.83 98,222 +0.23(+0.34%)
Aug 20, 2015 68.87 69.48 67.50 67.60 93,252 -2.36(-3.37%)
Aug 19, 2015 70.03 70.21 68.95 69.96 74,357 -0.27(-0.38%)
Aug 18, 2015 71.87 72.09 69.66 70.23 83,442 -1.82(-2.53%)
Aug 17, 2015 70.94 72.13 70.50 72.05 129,395 +0.68(+0.95%)
Aug 14, 2015 70.14 71.65 69.71 71.37 81,942 +0.97(+1.38%)
Aug 13, 2015 70.51 71.80 69.76 70.40 69,768 -0.30(-0.42%)
Aug 12, 2015 71.53 72.05 69.03 70.70 121,856 -1.07(-1.49%)
Aug 11, 2015 73.31 73.67 71.67 71.77 121,477 -2.00(-2.71%)
Aug 10, 2015 72.52 74.21 72.52 73.77 58,735 +1.21(+1.67%)
Aug 07, 2015 71.38 72.67 70.60 72.56 122,621 +0.85(+1.19%)
Aug 06, 2015 72.17 72.49 70.98 71.71 93,901 -0.50(-0.69%)
Aug 05, 2015 72.35 72.96 72.00 72.21 66,837 +0.15(+0.21%)
Aug 04, 2015 72.20 72.88 71.91 72.06 42,983 +0.12(+0.17%)
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.