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 (%)
Jul 31, 2018 42.53 43.20 41.48 42.90 615,074 +0.42(+0.98%)
Jul 30, 2018 43.08 43.72 41.97 42.48 900,936 -0.38(-0.88%)
Jul 27, 2018 42.00 44.95 41.62 42.85 1,170,400 +4.38(+11.38%)
Jul 26, 2018 38.57 38.96 37.95 38.48 274,694 -0.17(-0.44%)
Jul 25, 2018 38.48 39.16 38.09 38.65 321,902 +0.15(+0.39%)
Jul 24, 2018 38.59 38.99 38.01 38.49 239,556 +0.30(+0.80%)
Jul 23, 2018 38.07 38.67 38.07 38.19 318,350 +0.02(+0.07%)
Jul 20, 2018 38.20 38.24 37.84 38.16 280,410 -0.12(-0.30%)
Jul 19, 2018 37.80 38.51 37.80 38.28 267,966 +0.44(+1.16%)
Jul 18, 2018 38.37 38.37 37.70 37.84 300,016 -0.72(-1.87%)
Jul 17, 2018 38.48 38.99 38.45 38.56 98,610 -0.05(-0.13%)
Jul 16, 2018 38.55 38.79 38.34 38.61 223,106 +0.06(+0.16%)
Jul 13, 2018 38.89 38.30 38.55 91,528 -0.25(-0.63%)
Jul 12, 2018 38.06 38.86 37.79 38.80 186,194 +0.79(+2.08%)
Jul 11, 2018 37.69 38.22 37.69 38.01 181,894 +0.14(+0.36%)
Jul 10, 2018 38.55 38.55 37.78 37.87 109,436 -0.64(-1.65%)
Jul 09, 2018 38.65 38.87 38.19 38.51 216,662 -0.00(-0.01%)
Jul 06, 2018 38.26 38.60 37.98 38.51 164,816 +0.27(+0.69%)
Jul 05, 2018 37.73 38.34 37.56 38.24 170,116 +0.67(+1.80%)
Jul 03, 2018 37.57 37.57 37.57 0 -0.38(-0.99%)
Jul 02, 2018 36.56 37.97 36.44 37.95 346,124 +1.20(+3.28%)
Jun 29, 2018 37.24 37.44 36.41 36.74 358,894 -0.46(-1.25%)
Jun 28, 2018 36.09 37.25 36.06 37.20 344,656 +1.03(+2.85%)
Jun 27, 2018 37.26 37.26 36.14 36.17 300,830 -1.00(-2.68%)
Jun 26, 2018 37.28 37.65 37.11 37.17 305,760 -0.05(-0.12%)
Jun 25, 2018 37.69 37.93 36.91 37.22 322,516 -0.65(-1.73%)
Jun 22, 2018 38.51 38.51 37.52 37.87 483,238 -0.54(-1.41%)
Jun 21, 2018 39.01 39.09 38.21 38.41 312,636 -0.62(-1.58%)
Jun 20, 2018 38.66 39.17 38.38 39.02 586,324 +0.57(+1.48%)
Jun 19, 2018 38.35 38.63 37.83 38.45 251,102 -0.07(-0.18%)
Jun 18, 2018 38.19 38.67 37.99 38.52 407,518 +0.23(+0.59%)
Jun 15, 2018 38.83 38.30 38.30 320,154 -0.53(-1.36%)
Jun 14, 2018 38.86 39.22 38.78 38.83 291,988 +0.14(+0.37%)
Jun 13, 2018 38.98 39.28 38.35 38.69 161,844 -0.18(-0.48%)
Jun 12, 2018 38.55 38.92 38.45 38.87 149,436 +0.32(+0.84%)
Jun 11, 2018 38.09 38.56 35.10 38.55 314,790 +0.60(+1.58%)
Jun 08, 2018 37.95 38.45 37.79 37.95 359,454 -0.06(-0.16%)
Jun 07, 2018 38.45 38.45 37.72 38.01 190,544 +0.12(+0.30%)
Jun 06, 2018 38.42 38.43 37.79 37.89 176,844 -0.48(-1.26%)
Jun 05, 2018 37.73 38.47 37.73 38.38 257,088 +0.65(+1.72%)
Jun 04, 2018 37.41 37.74 37.14 37.73 154,354 +0.47(+1.25%)
Jun 01, 2018 37.08 37.66 36.59 37.26 420,230 +0.04(+0.12%)
May 31, 2018 37.23 37.31 36.85 37.22 223,518 -0.01(-0.04%)
May 30, 2018 37.25 37.67 34.86 37.23 396,728 +0.02(+0.07%)
May 29, 2018 36.52 37.26 36.44 37.20 309,270 +0.56(+1.53%)
May 25, 2018 36.65 36.65 36.65 0 +0.41(+1.12%)
May 24, 2018 35.98 36.29 34.88 36.24 187,034 +0.24(+0.67%)
May 23, 2018 35.62 36.00 35.62 36.00 186,658 +0.28(+0.78%)
May 22, 2018 36.06 36.21 35.49 35.72 215,380 -0.20(-0.57%)
May 21, 2018 36.10 36.23 35.66 35.92 202,092 +0.09(+0.25%)
May 18, 2018 35.68 36.16 35.66 35.84 295,770 +0.25(+0.70%)
May 17, 2018 35.62 35.80 35.34 35.59 316,426 -0.01(-0.03%)
May 16, 2018 34.97 35.87 34.48 35.59 335,996 +0.55(+1.55%)
May 15, 2018 34.63 35.08 34.40 35.05 219,488 +0.27(+0.76%)
May 14, 2018 35.16 35.48 34.55 34.78 168,466 -0.31(-0.88%)
May 11, 2018 35.60 35.80 34.45 35.09 248,214 -0.58(-1.63%)
May 10, 2018 35.77 36.03 35.53 35.67 183,700 -0.10(-0.28%)
May 09, 2018 35.55 36.08 35.55 35.77 249,800 +0.17(+0.48%)
May 08, 2018 35.23 35.74 35.01 35.60 298,478 +0.24(+0.69%)
May 07, 2018 35.62 35.94 35.00 35.36 385,342 -0.25(-0.70%)
May 04, 2018 35.78 36.00 35.42 35.61 284,330 -0.17(-0.49%)
May 03, 2018 35.91 36.15 35.17 35.78 316,694 -0.12(-0.35%)
May 02, 2018 35.44 36.34 35.04 35.91 685,626 +0.57(+1.61%)
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.