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 31, 2016 62.88 62.88 61.60 62.38 172,135 -0.49(-0.78%)
Oct 28, 2016 65.55 65.55 62.53 62.87 399,602 -4.89(-7.22%)
Oct 27, 2016 69.70 69.86 67.18 67.76 140,042 -1.85(-2.66%)
Oct 26, 2016 69.11 70.05 69.11 69.61 95,411 -0.02(-0.03%)
Oct 25, 2016 70.67 70.67 68.88 69.63 74,669 -1.15(-1.62%)
Oct 24, 2016 69.73 71.16 68.65 70.78 90,170 +1.26(+1.81%)
Oct 21, 2016 68.32 69.57 67.16 69.52 59,841 +0.93(+1.36%)
Oct 20, 2016 70.24 70.43 68.29 68.59 92,349 -1.32(-1.89%)
Oct 19, 2016 70.33 70.71 69.59 69.91 145,709 -0.08(-0.11%)
Oct 18, 2016 71.12 71.42 69.65 69.99 137,471 -0.16(-0.23%)
Oct 17, 2016 69.99 70.80 68.89 70.15 98,479 +0.30(+0.43%)
Oct 14, 2016 70.14 71.34 69.23 69.85 90,392 -0.21(-0.30%)
Oct 13, 2016 69.63 70.43 68.73 70.06 224,255 -0.20(-0.28%)
Oct 12, 2016 70.45 70.78 69.83 70.26 48,751 -0.18(-0.26%)
Oct 11, 2016 72.19 72.90 70.36 70.44 59,449 -2.15(-2.96%)
Oct 10, 2016 71.69 72.95 71.41 72.59 92,771 +1.25(+1.75%)
Oct 07, 2016 71.62 72.19 70.65 71.34 89,544 -0.29(-0.40%)
Oct 06, 2016 72.43 72.77 71.34 71.63 99,882 -0.82(-1.13%)
Oct 05, 2016 72.47 72.90 72.09 72.45 121,034 -0.11(-0.15%)
Oct 04, 2016 73.24 73.24 71.75 72.56 120,559 -0.33(-0.45%)
Oct 03, 2016 73.48 73.92 72.36 72.89 199,762 -0.52(-0.71%)
Sep 30, 2016 74.49 74.60 73.35 73.41 176,141 -0.24(-0.33%)
Sep 29, 2016 73.72 74.35 73.54 73.65 106,807 -0.47(-0.63%)
Sep 28, 2016 73.24 74.30 72.62 74.12 129,925 +1.11(+1.52%)
Sep 27, 2016 73.56 74.16 72.61 73.01 264,494 +0.17(+0.23%)
Sep 26, 2016 72.53 74.01 72.06 72.84 194,641 +0.13(+0.18%)
Sep 23, 2016 73.41 74.85 72.66 72.71 335,057 -0.71(-0.97%)
Sep 22, 2016 71.77 73.65 71.63 73.42 2,442,272 +1.50(+2.09%)
Sep 21, 2016 71.87 74.49 70.76 71.92 1,401,229 +4.41(+6.53%)
Sep 20, 2016 67.51 67.98 66.97 67.51 102,445 +0.52(+0.78%)
Sep 19, 2016 68.29 68.62 66.57 66.99 113,567 -1.31(-1.92%)
Sep 16, 2016 68.07 68.33 67.06 68.30 89,856 +0.37(+0.54%)
Sep 15, 2016 66.94 68.33 66.94 67.93 65,789 +0.84(+1.25%)
Sep 14, 2016 66.03 67.71 66.03 67.09 83,834 +0.30(+0.46%)
Sep 13, 2016 66.92 67.15 65.97 66.79 157,791 -0.66(-0.99%)
Sep 12, 2016 66.65 67.80 66.29 67.45 38,196 +0.65(+0.97%)
Sep 09, 2016 67.65 68.76 66.78 66.80 225,808 -1.62(-2.37%)
Sep 08, 2016 69.07 69.09 67.04 68.42 155,647 -0.61(-0.88%)
Sep 07, 2016 67.58 69.14 67.30 69.03 108,159 +1.49(+2.21%)
Sep 06, 2016 67.54 67.77 66.73 67.54 71,326 -0.19(-0.28%)
Sep 02, 2016 65.69 67.73 67.73 67.73 56,300 +1.97(+3.00%)
Sep 01, 2016 65.33 66.00 64.89 65.76 90,490 +0.48(+0.74%)
Aug 31, 2016 66.04 66.04 64.64 65.28 67,785 -0.71(-1.08%)
Aug 30, 2016 66.60 66.64 65.47 65.99 43,560 -0.38(-0.57%)
Aug 29, 2016 67.09 67.29 66.04 66.37 41,478 -0.28(-0.42%)
Aug 26, 2016 66.22 67.10 65.95 66.65 31,753 +0.32(+0.48%)
Aug 25, 2016 66.20 66.73 65.70 66.33 60,375 -0.21(-0.32%)
Aug 24, 2016 66.02 66.63 65.89 66.54 52,781 +0.27(+0.41%)
Aug 23, 2016 66.08 66.87 65.73 66.27 42,323 +0.13(+0.20%)
Aug 22, 2016 65.19 66.18 65.19 66.14 51,972 +0.39(+0.59%)
Aug 19, 2016 65.45 66.29 64.66 65.75 32,403 +0.27(+0.41%)
Aug 18, 2016 65.74 65.88 64.29 65.48 46,168 +0.31(+0.48%)
Aug 17, 2016 65.52 66.98 63.65 65.17 57,288 -0.36(-0.55%)
Aug 16, 2016 65.91 66.96 65.28 65.53 45,819 -0.70(-1.06%)
Aug 15, 2016 65.79 67.99 65.59 66.23 48,741 +0.40(+0.61%)
Aug 12, 2016 65.80 68.00 65.34 65.83 35,813 +0.08(+0.12%)
Aug 11, 2016 65.97 66.29 65.57 65.75 42,223 +0.15(+0.23%)
Aug 10, 2016 65.48 65.98 65.17 65.60 32,694 -0.03(-0.05%)
Aug 09, 2016 65.24 65.79 64.82 65.63 50,437 +0.67(+1.03%)
Aug 08, 2016 65.07 65.27 64.74 64.96 34,552 -0.29(-0.44%)
Aug 05, 2016 64.56 65.55 64.56 65.25 85,723 +0.75(+1.16%)
Aug 04, 2016 64.87 64.87 63.74 64.50 75,379 -0.12(-0.19%)
Aug 03, 2016 65.54 65.57 64.21 64.62 105,840 -1.13(-1.72%)
Aug 02, 2016 63.80 66.00 63.80 65.75 219,915 +1.87(+2.93%)
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.