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 (%)
Mar 31, 2020 45.83 46.96 44.74 46.51 473,636 +0.41(+0.89%)
Mar 30, 2020 44.91 46.39 43.92 46.10 285,615 +1.91(+4.32%)
Mar 27, 2020 42.87 45.65 42.00 44.19 287,300 +0.04(+0.09%)
Mar 26, 2020 41.49 44.19 41.49 44.15 283,879 +3.02(+7.34%)
Mar 25, 2020 40.33 42.91 38.27 41.13 411,365 +0.86(+2.14%)
Mar 24, 2020 39.07 40.63 38.58 40.27 300,798 +3.22(+8.69%)
Mar 23, 2020 36.17 37.51 34.25 37.05 264,415 +0.48(+1.31%)
Mar 20, 2020 37.60 39.02 36.12 36.57 394,100 +0.40(+1.11%)
Mar 19, 2020 31.89 37.75 31.28 36.17 330,842 +4.23(+13.24%)
Mar 18, 2020 36.54 38.39 31.79 31.94 349,608 -6.54(-17.00%)
Mar 17, 2020 38.54 39.63 36.08 38.48 617,356 +0.40(+1.05%)
Mar 16, 2020 40.49 41.92 37.86 38.08 317,957 -7.11(-15.73%)
Mar 13, 2020 42.82 45.23 41.05 45.19 351,600 +3.65(+8.79%)
Mar 12, 2020 43.25 43.46 40.95 41.54 302,890 -4.01(-8.80%)
Mar 11, 2020 46.86 47.50 44.56 45.55 337,737 -2.34(-4.89%)
Mar 10, 2020 48.77 49.59 46.26 47.89 511,560 +0.25(+0.52%)
Mar 09, 2020 50.27 50.42 47.47 47.64 252,413 -4.99(-9.48%)
Mar 06, 2020 52.04 52.84 51.68 52.63 246,800 -0.79(-1.48%)
Mar 05, 2020 53.75 54.38 52.83 53.42 352,332 -1.28(-2.34%)
Mar 04, 2020 54.82 55.27 53.96 54.70 218,971 +0.65(+1.20%)
Mar 03, 2020 55.12 56.36 53.08 54.05 206,033 -1.11(-2.01%)
Mar 02, 2020 53.02 55.32 52.57 55.16 358,599 +2.56(+4.87%)
Feb 28, 2020 51.66 53.16 50.78 52.60 330,500 -0.09(-0.17%)
Feb 27, 2020 53.49 54.23 52.24 52.69 236,988 -1.75(-3.21%)
Feb 26, 2020 54.69 55.21 54.02 54.44 199,786 +0.07(+0.13%)
Feb 25, 2020 55.53 55.91 54.28 54.37 173,964 -0.92(-1.66%)
Feb 24, 2020 54.16 55.78 54.06 55.29 154,107 -0.96(-1.71%)
Feb 21, 2020 57.78 57.78 56.24 56.25 129,400 -1.52(-2.63%)
Feb 20, 2020 59.03 59.64 56.21 57.77 329,690 -1.73(-2.91%)
Feb 19, 2020 60.37 60.95 59.06 59.50 291,016 -1.48(-2.43%)
Feb 18, 2020 60.47 61.28 60.39 60.98 270,423 +0.51(+0.84%)
Feb 14, 2020 62.00 62.26 57.43 60.47 465,600 +0.43(+0.72%)
Feb 13, 2020 58.14 60.35 58.14 60.04 210,347 +1.69(+2.90%)
Feb 12, 2020 58.13 58.48 57.42 58.35 182,863 +0.55(+0.95%)
Feb 11, 2020 59.33 59.62 57.76 57.80 111,741 -1.17(-1.98%)
Feb 10, 2020 57.97 59.37 57.97 58.97 196,754 +0.91(+1.57%)
Feb 07, 2020 58.70 59.28 58.01 58.06 101,600 -0.90(-1.53%)
Feb 06, 2020 58.41 59.45 58.41 58.96 97,450 +0.77(+1.32%)
Feb 05, 2020 59.23 59.23 57.47 58.19 133,835 -0.48(-0.82%)
Feb 04, 2020 58.15 59.16 57.96 58.67 150,583 +1.10(+1.91%)
Feb 03, 2020 57.07 57.87 56.92 57.57 182,082 +0.74(+1.30%)
Jan 31, 2020 57.14 57.59 56.28 56.83 163,000 -0.48(-0.84%)
Jan 30, 2020 57.22 58.22 56.33 57.31 113,313 -0.16(-0.28%)
Jan 29, 2020 58.05 58.05 57.13 57.47 127,561 -0.35(-0.61%)
Jan 28, 2020 58.23 58.58 57.47 57.82 156,901 -0.22(-0.38%)
Jan 27, 2020 57.02 58.62 56.97 58.04 132,644 -0.38(-0.65%)
Jan 24, 2020 59.26 59.98 58.06 58.42 143,500 -0.43(-0.72%)
Jan 23, 2020 58.60 59.49 58.40 58.85 256,960 +0.35(+0.59%)
Jan 22, 2020 57.43 58.87 56.79 58.50 265,305 +1.46(+2.56%)
Jan 21, 2020 56.90 57.58 56.54 57.04 174,260 +0.04(+0.07%)
Jan 17, 2020 58.42 58.60 56.93 57.00 158,400 -1.43(-2.45%)
Jan 16, 2020 58.28 58.64 57.72 58.43 185,761 +0.65(+1.12%)
Jan 15, 2020 57.00 58.24 57.00 57.78 108,175 +0.62(+1.08%)
Jan 14, 2020 57.25 57.62 56.78 57.16 134,988 -0.20(-0.35%)
Jan 13, 2020 56.78 57.54 56.53 57.36 168,992 +0.68(+1.20%)
Jan 10, 2020 56.39 56.69 55.74 56.68 122,600 +0.46(+0.82%)
Jan 09, 2020 56.32 56.68 55.82 56.22 120,621 +0.12(+0.21%)
Jan 08, 2020 55.97 56.51 55.88 56.10 132,977 +0.31(+0.56%)
Jan 07, 2020 55.99 56.28 55.31 55.79 92,040 -0.12(-0.21%)
Jan 06, 2020 55.47 56.15 55.12 55.91 116,441 +0.03(+0.05%)
Jan 03, 2020 55.41 56.12 55.41 55.88 142,600 -0.22(-0.39%)
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.