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 (%)
Jul 31, 2020 74.79 75.34 71.45 75.17 340,500 +1.85(+2.52%)
Jul 30, 2020 73.13 73.82 72.56 73.32 189,775 -0.78(-1.05%)
Jul 29, 2020 72.43 75.00 72.25 74.10 169,464 +2.17(+3.01%)
Jul 28, 2020 73.04 73.55 71.93 71.93 159,916 -1.19(-1.63%)
Jul 27, 2020 72.49 73.44 71.78 73.12 235,270 +1.05(+1.46%)
Jul 24, 2020 72.84 73.38 71.25 72.07 118,700 -1.15(-1.57%)
Jul 23, 2020 73.53 75.15 72.52 73.22 272,445 -0.70(-0.95%)
Jul 22, 2020 75.00 75.39 73.63 73.92 240,649 -1.08(-1.44%)
Jul 21, 2020 75.37 75.38 74.18 75.00 228,553 +0.05(+0.07%)
Jul 20, 2020 73.07 75.05 72.92 74.95 127,055 +2.17(+2.98%)
Jul 17, 2020 71.75 73.32 71.37 72.78 140,600 +1.06(+1.48%)
Jul 16, 2020 72.30 72.30 70.73 71.72 158,537 -1.03(-1.42%)
Jul 15, 2020 73.08 73.92 71.57 72.75 209,954 +0.72(+1.00%)
Jul 14, 2020 71.21 72.33 69.39 72.03 217,745 +0.93(+1.31%)
Jul 13, 2020 75.30 75.34 71.09 71.10 292,640 -3.40(-4.56%)
Jul 10, 2020 75.54 75.54 73.56 74.50 149,400 -0.87(-1.15%)
Jul 09, 2020 76.05 76.35 74.39 75.37 162,571 -0.18(-0.24%)
Jul 08, 2020 74.57 75.58 73.85 75.55 207,529 +1.19(+1.60%)
Jul 07, 2020 74.70 76.34 74.17 74.36 224,693 -0.92(-1.22%)
Jul 06, 2020 77.08 77.08 75.05 75.28 155,320 -0.86(-1.13%)
Jul 02, 2020 77.24 77.59 75.83 76.14 154,300 +0.07(+0.09%)
Jul 01, 2020 75.34 76.73 75.17 76.07 246,950 +0.95(+1.26%)
Jun 30, 2020 74.55 75.80 73.63 75.12 430,178 +0.37(+0.49%)
Jun 29, 2020 75.00 75.37 73.67 74.75 250,446 -0.02(-0.03%)
Jun 26, 2020 76.50 76.74 74.58 74.77 563,200 -1.82(-2.38%)
Jun 25, 2020 73.69 76.59 73.46 76.59 239,912 +2.83(+3.84%)
Jun 24, 2020 75.85 75.93 73.35 73.76 272,284 -1.92(-2.54%)
Jun 23, 2020 75.65 76.85 74.92 75.68 582,389 +0.88(+1.18%)
Jun 22, 2020 72.67 74.98 72.37 74.80 456,598 +2.12(+2.92%)
Jun 19, 2020 73.68 73.90 72.32 72.68 684,100 -0.17(-0.23%)
Jun 18, 2020 72.69 73.91 72.22 72.85 382,694 -0.15(-0.21%)
Jun 17, 2020 72.85 73.88 72.42 73.00 383,641 +0.49(+0.68%)
Jun 16, 2020 72.63 73.75 71.72 72.51 345,089 +2.15(+3.06%)
Jun 15, 2020 66.36 70.70 66.36 70.36 315,105 +2.67(+3.94%)
Jun 12, 2020 68.50 69.19 66.20 67.69 186,200 +0.97(+1.45%)
Jun 11, 2020 68.38 69.12 66.71 66.72 305,169 -2.83(-4.07%)
Jun 10, 2020 70.56 70.99 68.78 69.55 388,686 -0.66(-0.94%)
Jun 09, 2020 72.75 72.82 70.14 70.21 320,742 -2.68(-3.68%)
Jun 08, 2020 73.14 73.42 71.79 72.89 329,291 +0.09(+0.12%)
Jun 05, 2020 74.02 74.28 71.64 72.80 290,400 +1.16(+1.62%)
Jun 04, 2020 71.88 72.25 70.59 71.64 219,028 -0.93(-1.28%)
Jun 03, 2020 70.77 72.77 70.44 72.57 273,459 +1.96(+2.78%)
Jun 02, 2020 69.40 70.98 68.94 70.61 426,767 +1.53(+2.21%)
Jun 01, 2020 68.18 70.05 67.37 69.08 317,440 +0.92(+1.35%)
May 29, 2020 66.91 68.38 66.72 68.16 354,000 +1.31(+1.96%)
May 28, 2020 68.14 69.86 66.51 66.85 401,700 -1.49(-2.18%)
May 27, 2020 67.28 68.58 65.27 68.34 373,296 +1.58(+2.37%)
May 26, 2020 65.00 66.83 64.60 66.76 380,027 +2.42(+3.76%)
May 22, 2020 62.81 64.83 62.81 64.34 222,700 +1.65(+2.63%)
May 21, 2020 62.23 63.27 61.74 62.69 396,346 +0.53(+0.85%)
May 20, 2020 60.76 62.72 60.36 62.16 312,732 +2.19(+3.65%)
May 19, 2020 59.12 60.45 58.94 59.97 505,772 +0.97(+1.64%)
May 18, 2020 59.63 60.46 58.73 59.00 253,456 +1.00(+1.72%)
May 15, 2020 56.23 58.44 55.80 58.00 533,400 +1.45(+2.56%)
May 14, 2020 55.35 56.64 54.23 56.55 312,771 +0.41(+0.73%)
May 13, 2020 57.31 57.64 55.15 56.14 236,353 -1.28(-2.23%)
May 12, 2020 59.04 59.69 57.36 57.42 354,647 -1.70(-2.88%)
May 11, 2020 58.67 59.75 58.23 59.12 247,724 -0.47(-0.79%)
May 08, 2020 60.42 60.42 58.66 59.59 353,400 -0.10(-0.17%)
May 07, 2020 57.41 60.22 57.31 59.69 399,172 +3.15(+5.57%)
May 06, 2020 56.22 57.56 56.08 56.54 159,365 +0.65(+1.16%)
May 05, 2020 55.25 56.88 54.84 55.89 277,431 +1.62(+2.99%)
May 04, 2020 53.91 54.90 53.30 54.26 402,833 -0.07(-0.12%)
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.