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, 2017 48.45 50.39 48.24 49.16 214,577 +0.72(+1.49%)
Oct 30, 2017 47.61 48.79 45.03 48.44 492,115 -0.28(-0.57%)
Oct 27, 2017 54.16 55.00 48.11 48.72 750,191 -4.80(-8.97%)
Oct 26, 2017 57.33 57.33 53.03 53.52 294,256 -3.45(-6.06%)
Oct 25, 2017 59.28 59.57 56.92 56.97 206,500 -2.32(-3.91%)
Oct 24, 2017 59.04 59.80 58.28 59.29 82,386 +0.61(+1.04%)
Oct 23, 2017 60.70 60.70 58.60 58.68 69,298 -2.17(-3.57%)
Oct 20, 2017 60.10 60.95 60.00 60.85 147,963 +1.39(+2.34%)
Oct 19, 2017 59.39 59.89 58.79 59.46 125,976 -0.21(-0.35%)
Oct 18, 2017 58.73 59.80 58.20 59.67 67,800 +0.96(+1.64%)
Oct 17, 2017 59.76 60.56 58.66 58.71 87,058 -1.05(-1.76%)
Oct 16, 2017 59.24 59.77 58.92 59.76 96,592 +0.72(+1.22%)
Oct 13, 2017 58.27 59.29 58.01 59.04 99,045 +1.06(+1.83%)
Oct 12, 2017 57.16 58.44 57.16 57.98 121,276 +0.62(+1.08%)
Oct 11, 2017 57.20 57.91 57.10 57.36 120,888 +0.09(+0.16%)
Oct 10, 2017 56.76 57.37 56.58 57.27 131,788 +0.41(+0.72%)
Oct 09, 2017 58.03 58.40 56.81 56.86 57,991 -1.17(-2.02%)
Oct 06, 2017 57.85 58.30 57.73 58.03 58,149 +0.25(+0.43%)
Oct 05, 2017 57.84 58.10 57.62 57.78 28,035 +0.06(+0.10%)
Oct 04, 2017 57.29 58.20 57.14 57.72 73,897 +0.20(+0.35%)
Oct 03, 2017 57.91 57.91 56.34 57.52 102,220 -0.09(-0.16%)
Oct 02, 2017 56.94 57.68 55.48 57.61 69,684 +0.90(+1.59%)
Sep 29, 2017 56.62 57.02 56.23 56.71 88,952 +0.08(+0.14%)
Sep 28, 2017 57.16 57.73 56.50 56.63 84,426 -0.85(-1.48%)
Sep 27, 2017 57.53 55.18 57.48 125,754 +2.19(+3.96%)
Sep 26, 2017 55.43 55.77 54.85 55.29 121,730 +0.01(+0.02%)
Sep 25, 2017 56.00 56.73 54.65 55.28 83,993 -0.71(-1.27%)
Sep 22, 2017 55.99 56.46 55.44 55.99 167,471 -0.01(-0.02%)
Sep 21, 2017 57.08 57.29 55.90 56.00 133,246 -1.05(-1.84%)
Sep 20, 2017 58.15 58.30 56.93 57.05 85,892 -1.09(-1.87%)
Sep 19, 2017 58.65 58.83 57.79 58.14 70,371 -0.56(-0.95%)
Sep 18, 2017 58.84 59.38 58.52 58.70 92,658 -0.20(-0.34%)
Sep 15, 2017 58.85 59.43 58.19 58.90 143,617 +0.15(+0.26%)
Sep 14, 2017 58.66 59.06 58.52 58.75 74,504 -0.05(-0.09%)
Sep 13, 2017 58.58 59.41 58.19 58.80 119,181 -0.09(-0.15%)
Sep 12, 2017 59.27 59.40 57.71 58.89 46,402 -0.13(-0.22%)
Sep 11, 2017 59.24 59.44 58.75 59.02 40,342 +0.15(+0.25%)
Sep 08, 2017 58.70 59.54 58.58 58.87 49,044 +0.33(+0.56%)
Sep 07, 2017 60.19 60.26 58.36 58.54 58,476 -1.80(-2.98%)
Sep 06, 2017 60.38 60.40 59.68 60.34 39,704 +0.00(+0.00%)
Sep 05, 2017 60.76 61.08 59.90 60.34 70,183 -0.53(-0.87%)
Sep 01, 2017 60.91 60.91 60.08 60.87 48,912 -0.05(-0.08%)
Aug 31, 2017 61.23 61.55 60.76 60.92 80,790 -0.22(-0.36%)
Aug 30, 2017 61.25 61.68 60.90 61.14 33,879 -0.10(-0.16%)
Aug 29, 2017 59.94 61.50 59.61 61.24 51,448 +1.04(+1.73%)
Aug 28, 2017 59.90 60.27 59.42 60.20 51,112 +0.88(+1.48%)
Aug 25, 2017 59.90 59.90 59.13 59.32 55,628 -0.75(-1.25%)
Aug 24, 2017 59.72 60.39 59.46 60.07 53,455 +0.38(+0.64%)
Aug 23, 2017 59.34 59.89 59.34 59.69 48,224 -0.02(-0.03%)
Aug 22, 2017 59.38 59.94 59.11 59.71 39,771 +0.62(+1.05%)
Aug 21, 2017 58.49 59.29 58.28 59.09 109,452 +0.49(+0.84%)
Aug 18, 2017 58.20 58.78 57.58 58.60 54,433 +0.05(+0.09%)
Aug 17, 2017 58.37 58.85 58.08 58.55 77,180 -0.01(-0.02%)
Aug 16, 2017 58.42 58.75 58.28 58.56 98,786 +0.39(+0.67%)
Aug 15, 2017 58.59 59.10 57.52 58.17 67,760 -0.41(-0.70%)
Aug 14, 2017 57.75 58.79 57.67 58.58 56,793 +1.21(+2.11%)
Aug 11, 2017 56.91 57.56 56.74 57.37 46,491 +0.47(+0.83%)
Aug 10, 2017 57.45 57.45 56.82 56.90 61,492 -0.78(-1.35%)
Aug 09, 2017 57.37 57.84 57.17 57.68 58,273 +0.08(+0.14%)
Aug 08, 2017 58.17 58.42 57.39 57.60 57,179 -0.58(-1.00%)
Aug 07, 2017 58.12 58.72 57.62 58.18 99,694 +0.26(+0.45%)
Aug 04, 2017 58.94 59.14 57.91 57.92 65,430 -0.88(-1.50%)
Aug 03, 2017 57.81 59.74 57.73 58.80 291,892 +1.04(+1.80%)
Aug 02, 2017 58.26 58.63 56.79 57.76 167,952 -0.49(-0.84%)
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.