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 (%)
Nov 30, 2020 104.00 104.99 102.08 103.07 180,692 -0.81(-0.78%)
Nov 27, 2020 100.65 103.99 100.02 103.88 98,300 +4.08(+4.09%)
Nov 25, 2020 98.93 100.24 97.66 99.80 174,100 +1.53(+1.56%)
Nov 24, 2020 99.10 99.70 97.23 98.27 151,325 -0.20(-0.20%)
Nov 23, 2020 96.81 99.04 96.14 98.47 160,675 +2.15(+2.23%)
Nov 20, 2020 94.28 97.18 93.29 96.32 227,000 +1.19(+1.25%)
Nov 19, 2020 93.18 95.49 92.26 95.13 107,289 +1.70(+1.82%)
Nov 18, 2020 93.78 94.23 92.60 93.43 148,341 -0.23(-0.25%)
Nov 17, 2020 91.06 94.20 90.17 93.66 185,222 +2.04(+2.23%)
Nov 16, 2020 93.04 93.46 89.83 91.62 162,834 -1.08(-1.17%)
Nov 13, 2020 90.83 92.97 90.39 92.70 169,300 +2.62(+2.91%)
Nov 12, 2020 92.67 94.23 89.32 90.08 122,579 -2.28(-2.47%)
Nov 11, 2020 92.17 92.68 91.37 92.36 119,223 +1.03(+1.13%)
Nov 10, 2020 91.40 91.77 87.20 91.33 236,778 +0.12(+0.13%)
Nov 09, 2020 93.05 94.64 91.03 91.21 213,125 +0.21(+0.23%)
Nov 06, 2020 91.80 91.80 90.38 91.00 157,400 -0.66(-0.72%)
Nov 05, 2020 92.44 93.25 90.33 91.66 161,365 +0.56(+0.61%)
Nov 04, 2020 90.70 92.85 89.33 91.10 293,266 +1.91(+2.14%)
Nov 03, 2020 87.17 89.68 87.17 89.19 197,175 +2.81(+3.25%)
Nov 02, 2020 86.12 87.65 84.15 86.38 167,820 +0.79(+0.92%)
Oct 30, 2020 84.41 86.21 83.44 85.59 260,500 +0.38(+0.45%)
Oct 29, 2020 84.31 87.86 83.05 85.21 157,902 +2.49(+3.01%)
Oct 28, 2020 84.28 84.28 82.11 82.72 146,109 -2.97(-3.47%)
Oct 27, 2020 85.67 86.51 85.12 85.69 109,940 +0.42(+0.49%)
Oct 26, 2020 86.30 87.97 84.00 85.27 89,654 -1.40(-1.62%)
Oct 23, 2020 85.71 86.94 84.75 86.67 88,400 +1.24(+1.45%)
Oct 22, 2020 85.50 85.78 83.74 85.43 112,056 +0.38(+0.45%)
Oct 21, 2020 86.25 86.69 84.52 85.05 89,479 -0.85(-0.99%)
Oct 20, 2020 86.83 87.31 85.06 85.90 145,460 -0.56(-0.65%)
Oct 19, 2020 87.94 88.43 86.14 86.46 113,876 -0.83(-0.95%)
Oct 16, 2020 86.71 87.62 86.21 87.29 95,200 +0.70(+0.81%)
Oct 15, 2020 84.94 86.94 84.40 86.59 115,343 +0.55(+0.64%)
Oct 14, 2020 87.45 87.45 85.38 86.04 103,003 -1.18(-1.35%)
Oct 13, 2020 87.73 88.25 86.80 87.22 177,202 -0.57(-0.65%)
Oct 12, 2020 86.77 88.05 86.14 87.79 131,588 +1.91(+2.22%)
Oct 09, 2020 84.23 85.89 84.23 85.88 90,300 +1.90(+2.26%)
Oct 08, 2020 85.11 85.57 83.39 83.98 122,169 -0.66(-0.78%)
Oct 07, 2020 83.18 84.74 82.02 84.64 256,423 +2.45(+2.98%)
Oct 06, 2020 81.88 83.82 81.21 82.19 187,297 +0.85(+1.05%)
Oct 05, 2020 80.27 81.36 79.49 81.34 160,162 +1.62(+2.03%)
Oct 02, 2020 79.10 80.50 79.10 79.72 209,400 -0.74(-0.92%)
Oct 01, 2020 78.54 80.50 78.10 80.46 184,323 +2.59(+3.33%)
Sep 30, 2020 77.77 78.91 77.31 77.87 240,572 -0.02(-0.03%)
Sep 29, 2020 78.63 79.48 77.54 77.89 160,207 -0.40(-0.51%)
Sep 28, 2020 76.73 78.47 76.69 78.29 215,021 +2.16(+2.84%)
Sep 25, 2020 73.98 76.45 73.56 76.13 209,000 +1.88(+2.53%)
Sep 24, 2020 72.36 74.66 70.96 74.25 306,637 +1.54(+2.12%)
Sep 23, 2020 73.98 74.96 72.40 72.71 259,785 -1.32(-1.78%)
Sep 22, 2020 72.62 74.20 71.23 74.03 350,901 +1.75(+2.42%)
Sep 21, 2020 70.43 72.31 70.17 72.28 304,407 +0.87(+1.22%)
Sep 18, 2020 73.71 74.04 70.15 71.41 567,100 -1.41(-1.94%)
Sep 17, 2020 74.10 75.05 72.38 72.82 344,839 -2.63(-3.49%)
Sep 16, 2020 77.13 77.91 75.31 75.45 277,063 -0.91(-1.19%)
Sep 15, 2020 76.33 77.32 75.87 76.36 124,999 +0.65(+0.86%)
Sep 14, 2020 75.19 76.57 75.16 75.71 181,356 +1.44(+1.94%)
Sep 11, 2020 75.54 76.48 73.16 74.27 164,700 -0.53(-0.71%)
Sep 10, 2020 76.38 77.39 74.73 74.80 137,637 -1.10(-1.45%)
Sep 09, 2020 74.56 76.44 74.56 75.90 181,162 +2.30(+3.13%)
Sep 08, 2020 74.78 75.41 73.08 73.60 249,286 -2.61(-3.42%)
Sep 04, 2020 80.56 80.84 73.88 76.21 290,700 -4.01(-5.00%)
Sep 03, 2020 82.90 83.07 78.05 80.22 395,672 -3.43(-4.10%)
Sep 02, 2020 82.83 83.85 80.84 83.65 210,989 +1.37(+1.67%)
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.