Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sps Commerce Inc (NQ: SPSC )

180.45 +6.58 (+3.78%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 157.92 160.77 157.48 160.34 179,926 +2.77(+1.76%)
Oct 30, 2023 156.03 158.40 153.87 157.57 120,378 +3.35(+2.17%)
Oct 27, 2023 158.00 158.76 151.96 154.22 176,368 -1.05(-0.68%)
Oct 26, 2023 156.58 158.28 154.34 155.27 206,726 -1.15(-0.74%)
Oct 25, 2023 155.95 157.93 155.41 156.42 123,333 -1.08(-0.69%)
Oct 24, 2023 159.14 161.26 156.12 157.50 159,651 -0.11(-0.07%)
Oct 23, 2023 159.31 160.27 157.50 157.61 180,402 -2.09(-1.31%)
Oct 20, 2023 166.17 166.17 159.42 159.70 189,106 -6.31(-3.80%)
Oct 19, 2023 170.57 172.19 165.51 166.01 158,860 -4.46(-2.62%)
Oct 18, 2023 170.63 172.14 169.50 170.47 111,374 -1.12(-0.65%)
Oct 17, 2023 170.26 173.44 170.26 171.59 158,663 -0.30(-0.17%)
Oct 16, 2023 167.93 173.13 167.41 171.89 133,287 +4.77(+2.85%)
Oct 13, 2023 166.90 170.96 165.68 167.12 120,410 -0.68(-0.41%)
Oct 12, 2023 170.71 174.47 167.02 167.80 102,743 -2.60(-1.53%)
Oct 11, 2023 170.52 172.67 168.23 170.40 106,911 -0.69(-0.40%)
Oct 10, 2023 172.63 174.55 170.67 171.09 174,777 -2.08(-1.20%)
Oct 09, 2023 172.06 174.41 171.69 173.17 88,011 -0.44(-0.25%)
Oct 06, 2023 164.43 174.13 164.43 173.61 129,929 +7.62(+4.59%)
Oct 05, 2023 165.53 166.81 163.43 165.99 143,309 -0.22(-0.13%)
Oct 04, 2023 166.79 167.04 165.04 166.21 113,510 +0.23(+0.14%)
Oct 03, 2023 168.15 168.77 165.24 165.98 105,075 -2.82(-1.67%)
Oct 02, 2023 170.47 172.47 167.21 168.80 152,343 -1.81(-1.06%)
Sep 29, 2023 171.95 174.59 169.95 170.61 137,497 -0.35(-0.20%)
Sep 28, 2023 169.30 172.20 168.49 170.96 159,728 +0.44(+0.26%)
Sep 27, 2023 169.59 171.48 169.11 170.52 154,379 +2.21(+1.31%)
Sep 26, 2023 170.24 170.24 166.94 168.31 154,015 -2.73(-1.60%)
Sep 25, 2023 169.13 171.32 169.95 171.04 96,235 +1.07(+0.63%)
Sep 22, 2023 166.34 170.76 166.34 169.97 105,861 +4.02(+2.42%)
Sep 21, 2023 170.09 170.77 165.78 165.95 105,377 -5.84(-3.40%)
Sep 20, 2023 174.72 176.15 171.62 171.79 84,410 -2.76(-1.58%)
Sep 19, 2023 176.16 176.16 173.86 174.55 104,637 -2.31(-1.31%)
Sep 18, 2023 175.39 179.83 175.39 176.86 96,913 +0.95(+0.54%)
Sep 15, 2023 178.26 178.56 175.18 175.91 503,049 -2.76(-1.54%)
Sep 14, 2023 178.79 179.19 176.34 178.67 120,671 +0.78(+0.44%)
Sep 13, 2023 178.93 179.96 176.92 177.89 110,748 -1.56(-0.87%)
Sep 12, 2023 176.48 180.07 176.48 179.45 112,782 +1.61(+0.91%)
Sep 11, 2023 179.49 179.49 175.59 177.84 105,701 -0.53(-0.30%)
Sep 08, 2023 177.20 179.58 176.65 178.37 127,310 +0.54(+0.30%)
Sep 07, 2023 177.38 178.02 174.09 177.83 127,227 -0.56(-0.31%)
Sep 06, 2023 180.86 182.18 177.60 178.39 98,211 -2.66(-1.47%)
Sep 05, 2023 179.83 183.22 177.67 181.05 170,394 +0.01(+0.01%)
Sep 01, 2023 186.73 187.34 180.72 181.04 140,680 -5.09(-2.73%)
Aug 31, 2023 186.03 188.76 185.61 186.13 185,260 +0.03(+0.02%)
Aug 30, 2023 182.34 186.64 182.34 186.10 142,441 +3.07(+1.68%)
Aug 29, 2023 178.68 183.16 178.08 183.03 101,091 +3.55(+1.98%)
Aug 28, 2023 180.06 184.45 178.93 179.48 113,429 +0.00(+0.00%)
Aug 25, 2023 178.99 180.66 176.03 179.48 153,817 +1.33(+0.75%)
Aug 24, 2023 183.10 184.06 178.14 178.15 188,958 -4.34(-2.38%)
Aug 23, 2023 176.14 183.51 175.12 182.49 197,739 +6.69(+3.81%)
Aug 22, 2023 173.94 176.19 172.16 175.80 154,423 +3.33(+1.93%)
Aug 21, 2023 168.36 173.69 168.36 172.47 139,153 +4.09(+2.43%)
Aug 18, 2023 162.69 169.47 162.58 168.38 158,123 +4.30(+2.62%)
Aug 17, 2023 169.49 169.50 163.74 164.08 152,838 -5.64(-3.32%)
Aug 16, 2023 174.66 175.81 169.70 169.72 135,948 -5.58(-3.18%)
Aug 15, 2023 173.99 175.72 172.88 175.30 149,577 +1.04(+0.60%)
Aug 14, 2023 168.90 174.52 168.67 174.26 171,880 +4.64(+2.74%)
Aug 11, 2023 167.95 170.75 167.56 169.62 139,969 +0.71(+0.42%)
Aug 10, 2023 168.82 170.32 167.07 168.91 125,442 +1.36(+0.81%)
Aug 09, 2023 167.09 167.88 164.72 167.55 126,699 -0.09(-0.05%)
Aug 08, 2023 167.53 168.57 164.79 167.64 115,051 -1.80(-1.06%)
Aug 07, 2023 167.57 169.71 166.25 169.44 124,893 +2.45(+1.47%)
Aug 04, 2023 168.93 170.07 166.19 166.99 113,728 -1.41(-0.84%)
Aug 03, 2023 168.30 169.43 166.30 168.40 129,215 -0.40(-0.24%)
Aug 02, 2023 174.10 174.64 166.18 168.80 265,793 -6.36(-3.63%)
Aug 01, 2023 179.91 179.91 174.77 175.16 231,491 -5.23(-2.90%)
Jul 31, 2023 174.87 180.81 174.87 180.39 281,131 +5.86(+3.36%)
Jul 28, 2023 172.82 174.73 169.52 174.53 269,145 +1.71(+0.99%)
Jul 27, 2023 177.61 178.45 171.91 172.82 215,793 -2.19(-1.25%)
Jul 26, 2023 177.98 177.98 173.80 175.01 113,603 -1.64(-0.93%)
Jul 25, 2023 177.40 179.70 176.36 176.65 180,285 -1.24(-0.70%)
Jul 24, 2023 181.52 182.55 175.61 177.89 218,498 -3.50(-1.93%)
Jul 21, 2023 187.49 188.09 180.91 181.39 209,870 -4.36(-2.35%)
Jul 20, 2023 192.74 193.38 185.74 185.75 355,512 -6.96(-3.61%)
Jul 19, 2023 195.20 196.39 191.48 192.71 222,055 -2.10(-1.08%)
Jul 18, 2023 194.06 195.46 192.32 194.81 153,435 +1.08(+0.56%)
Jul 17, 2023 189.87 194.55 189.87 193.73 156,879 +4.07(+2.15%)
Jul 14, 2023 188.96 190.56 188.27 189.66 195,900 +0.70(+0.37%)
Jul 13, 2023 188.78 191.48 188.58 188.96 129,265 +0.84(+0.45%)
Jul 12, 2023 189.56 190.43 186.87 188.12 227,933 +1.11(+0.59%)
Jul 11, 2023 181.23 187.01 180.74 187.01 233,237 +5.78(+3.19%)
Jul 10, 2023 181.58 183.82 180.31 181.23 240,937 -1.04(-0.57%)
Jul 07, 2023 187.78 187.78 182.15 182.27 249,391 -3.73(-2.01%)
Jul 06, 2023 187.58 188.51 185.02 186.00 231,506 -4.08(-2.15%)
Jul 05, 2023 188.05 190.24 186.31 190.08 156,650 +1.03(+0.54%)
Jul 03, 2023 190.72 191.02 186.78 189.05 63,564 -3.01(-1.57%)
Jun 30, 2023 190.55 192.67 188.87 192.06 171,658 +2.79(+1.47%)
Jun 29, 2023 188.05 190.94 187.93 189.27 198,674 +0.77(+0.41%)
Jun 28, 2023 183.74 189.20 183.74 188.50 257,153 +4.65(+2.53%)
Jun 27, 2023 181.81 185.20 180.90 183.85 143,553 +2.62(+1.45%)
Jun 26, 2023 181.81 186.39 180.83 181.23 178,045 -1.56(-0.85%)
Jun 23, 2023 181.27 184.29 181.27 182.79 425,861 -0.87(-0.47%)
Jun 22, 2023 181.18 184.80 180.34 183.66 133,530 +1.49(+0.82%)
Jun 21, 2023 182.84 183.34 180.30 182.17 158,614 -0.67(-0.37%)
Jun 20, 2023 183.69 185.99 180.82 182.84 224,715 -1.86(-1.01%)
Jun 16, 2023 184.09 185.88 181.44 184.70 632,928 +2.68(+1.47%)
Jun 15, 2023 180.32 182.22 182.02 350,335 +29.02(+18.97%)
May 08, 2023 150.42 153.54 149.98 153.00 125,105 +2.61(+1.74%)
May 05, 2023 151.00 152.74 149.16 150.39 113,473 +1.39(+0.93%)
May 04, 2023 151.90 152.27 147.91 149.00 122,159 -3.49(-2.29%)
May 03, 2023 151.50 156.09 148.71 152.49 222,491 +0.78(+0.51%)
May 02, 2023 148.19 152.59 145.17 151.71 164,205 +3.30(+2.22%)
May 01, 2023 147.05 149.50 146.50 148.41 88,840 +1.11(+0.75%)
Apr 28, 2023 146.62 148.86 144.47 147.30 114,280 -0.07(-0.05%)
Apr 27, 2023 146.24 148.22 140.00 147.37 137,733 +4.72(+3.31%)
Apr 26, 2023 141.60 146.34 140.77 142.65 135,398 +1.17(+0.83%)
Apr 25, 2023 149.23 149.23 141.33 141.48 140,101 -9.40(-6.23%)
Apr 24, 2023 152.24 155.11 149.24 150.88 219,217 -1.24(-0.82%)
Apr 21, 2023 150.42 152.53 150.19 152.12 89,713 +1.57(+1.04%)
Apr 20, 2023 149.08 152.50 149.08 150.55 93,646 +0.52(+0.35%)
Apr 19, 2023 150.46 151.62 149.63 150.03 92,069 -0.72(-0.48%)
Apr 18, 2023 152.97 153.34 149.38 150.75 157,719 -1.17(-0.77%)
Apr 17, 2023 152.01 152.80 150.42 151.92 91,297 +0.43(+0.28%)
Apr 14, 2023 152.78 153.83 149.87 151.49 111,807 -1.64(-1.07%)
Apr 13, 2023 150.40 153.53 150.08 153.13 103,567 +3.84(+2.57%)
Apr 12, 2023 151.16 152.00 148.78 149.29 98,146 -0.72(-0.48%)
Apr 11, 2023 150.63 151.65 148.49 150.01 141,712 -0.75(-0.50%)
Apr 10, 2023 146.95 151.11 146.30 150.76 112,294 +3.03(+2.05%)
Apr 06, 2023 147.46 148.01 145.94 147.73 162,411 -0.56(-0.38%)
Apr 05, 2023 149.75 149.80 145.63 148.29 150,928 -2.52(-1.67%)
Apr 04, 2023 151.98 153.98 149.77 150.81 120,205 -1.07(-0.70%)
Apr 03, 2023 150.60 152.14 148.86 151.88 152,206 -0.42(-0.28%)
Mar 31, 2023 147.57 152.94 147.57 152.30 220,327 +5.73(+3.91%)
Mar 30, 2023 149.06 149.06 145.67 146.57 119,752 -1.99(-1.34%)
Mar 29, 2023 148.24 148.66 145.97 148.56 187,282 +1.41(+0.96%)
Mar 28, 2023 146.40 147.84 144.57 147.15 148,341 +0.00(+0.00%)
Mar 27, 2023 147.13 147.68 145.02 147.15 99,436 +1.31(+0.90%)
Mar 24, 2023 143.10 146.45 141.08 145.83 105,455 +1.41(+0.98%)
Mar 23, 2023 145.37 147.03 143.18 144.42 127,730 +0.07(+0.05%)
Mar 22, 2023 147.60 149.43 144.10 144.35 109,536 -4.09(-2.76%)
Mar 21, 2023 149.51 151.64 146.28 148.44 151,564 -0.32(-0.22%)
Mar 20, 2023 146.02 149.74 145.68 148.76 217,372 +3.51(+2.42%)
Mar 17, 2023 148.23 149.99 144.12 145.25 488,833 -3.51(-2.36%)
Mar 16, 2023 145.14 150.12 145.14 148.76 252,839 +2.09(+1.42%)
Mar 15, 2023 144.20 147.01 143.41 146.67 249,675 +0.43(+0.29%)
Mar 14, 2023 144.53 146.48 142.98 146.24 131,565 +4.90(+3.47%)
Mar 13, 2023 139.51 144.21 137.53 141.34 98,451 -0.06(-0.04%)
Mar 10, 2023 142.80 145.04 140.48 141.40 112,555 -2.19(-1.53%)
Mar 09, 2023 146.77 149.65 143.59 143.59 147,993 -2.65(-1.81%)
Mar 08, 2023 147.11 147.73 145.26 146.24 112,112 -0.75(-0.51%)
Mar 07, 2023 150.76 152.31 146.76 146.99 143,919 -3.68(-2.44%)
Mar 06, 2023 149.93 154.25 149.43 150.67 196,589 +1.01(+0.67%)
Mar 03, 2023 149.97 150.98 146.76 149.66 152,280 -0.63(-0.42%)
Mar 02, 2023 148.72 150.98 147.66 150.29 104,552 +0.99(+0.66%)
Mar 01, 2023 150.26 151.33 147.50 149.30 122,895 -1.34(-0.89%)
Feb 28, 2023 146.93 152.10 146.80 150.64 318,574 +2.95(+2.00%)
Feb 27, 2023 149.21 149.90 146.09 147.69 139,216 -0.56(-0.38%)
Feb 24, 2023 148.10 149.61 147.22 148.25 115,250 -2.70(-1.79%)
Feb 23, 2023 147.23 151.66 146.07 150.95 165,392 +4.29(+2.93%)
Feb 22, 2023 150.00 151.18 145.53 146.66 271,885 -3.46(-2.30%)
Feb 21, 2023 149.62 151.56 149.06 150.12 122,912 -1.74(-1.15%)
Feb 17, 2023 151.10 153.65 149.53 151.86 258,255 +1.10(+0.73%)
Feb 16, 2023 153.98 154.89 149.04 150.76 190,217 -5.29(-3.39%)
Feb 15, 2023 149.23 157.46 149.23 156.05 227,891 +5.47(+3.63%)
Feb 14, 2023 147.44 152.21 144.88 150.58 139,590 +2.70(+1.83%)
Feb 13, 2023 146.76 148.33 144.20 147.88 141,519 +2.30(+1.58%)
Feb 10, 2023 149.37 149.37 141.00 145.58 203,881 +8.06(+5.86%)
Feb 09, 2023 139.29 142.14 136.10 137.52 98,948 +0.24(+0.17%)
Feb 08, 2023 140.64 141.53 136.47 137.28 98,443 -4.47(-3.15%)
Feb 07, 2023 137.66 142.20 136.49 141.75 69,886 +3.18(+2.29%)
Feb 06, 2023 142.63 144.20 138.34 138.57 117,374 -5.83(-4.04%)
Feb 03, 2023 140.82 146.09 140.82 144.40 167,223 +1.42(+0.99%)
Feb 02, 2023 138.75 143.15 138.75 142.98 179,911 +5.08(+3.68%)
Feb 01, 2023 134.98 139.69 132.80 137.90 192,851 +1.82(+1.34%)
Jan 31, 2023 133.48 136.65 133.48 136.08 133,951 +2.98(+2.24%)
Jan 30, 2023 135.07 136.50 132.66 133.10 126,567 -3.72(-2.72%)
Jan 27, 2023 135.13 138.92 135.04 136.82 104,332 +0.11(+0.08%)
Jan 26, 2023 138.57 141.41 135.13 136.71 92,242 +0.16(+0.12%)
Jan 25, 2023 137.82 138.00 131.13 136.55 101,179 -2.92(-2.09%)
Jan 24, 2023 138.81 140.46 137.86 139.47 96,040 +0.54(+0.39%)
Jan 23, 2023 135.45 139.02 134.76 138.93 98,993 +2.94(+2.16%)
Jan 20, 2023 135.38 136.51 133.77 135.99 116,850 +1.87(+1.39%)
Jan 19, 2023 132.18 134.41 131.23 134.12 100,163 +1.05(+0.79%)
Jan 18, 2023 133.99 136.44 132.27 133.07 125,639 -1.11(-0.83%)
Jan 17, 2023 133.25 134.99 131.58 134.18 121,095 +1.28(+0.96%)
Jan 13, 2023 127.86 133.07 127.86 132.90 67,199 +4.13(+3.21%)
Jan 12, 2023 127.73 129.68 126.51 128.77 107,921 +1.62(+1.27%)
Jan 11, 2023 128.54 129.18 126.63 127.15 122,470 -0.59(-0.46%)
Jan 10, 2023 126.58 128.13 125.39 127.74 90,601 +0.54(+0.42%)
Jan 09, 2023 127.01 130.39 126.06 127.20 119,611 +0.89(+0.70%)
Jan 06, 2023 123.58 127.45 120.66 126.31 104,288 +4.25(+3.48%)
Jan 05, 2023 123.14 123.55 120.82 122.06 129,724 -2.44(-1.96%)
Jan 04, 2023 128.88 129.73 124.03 124.50 146,938 -3.51(-2.74%)
Jan 03, 2023 130.39 132.12 123.78 128.01 90,522 -0.42(-0.33%)
Dec 30, 2022 128.01 129.77 126.85 128.43 138,243 -1.10(-0.85%)
Dec 29, 2022 126.26 130.11 125.52 129.53 92,593 +4.53(+3.62%)
Dec 28, 2022 126.69 127.89 123.09 125.00 85,957 -1.95(-1.54%)
Dec 27, 2022 127.57 128.41 125.33 126.95 76,923 -0.38(-0.30%)
Dec 23, 2022 126.70 127.69 125.78 127.33 136,386 +0.23(+0.18%)
Dec 22, 2022 125.80 128.14 124.34 127.10 89,652 -0.35(-0.27%)
Dec 21, 2022 126.83 129.57 125.64 127.45 145,318 +1.20(+0.95%)
Dec 20, 2022 126.34 128.94 124.49 126.25 130,404 -0.66(-0.52%)
Dec 19, 2022 126.97 126.97 123.85 126.91 140,635 +0.67(+0.53%)
Dec 16, 2022 125.36 128.01 125.10 126.24 390,970 -0.91(-0.72%)
Dec 15, 2022 131.52 133.50 126.80 127.15 194,372 -6.68(-4.99%)
Dec 14, 2022 135.02 137.60 133.33 133.83 173,740 -4.14(-3.00%)
Dec 13, 2022 143.38 144.32 137.17 137.97 147,162 +0.60(+0.44%)
Dec 12, 2022 132.71 137.65 132.56 137.37 136,740 +5.57(+4.23%)
Dec 09, 2022 132.91 134.72 131.57 131.80 134,848 -1.98(-1.48%)
Dec 08, 2022 136.04 137.42 131.89 133.78 187,688 -1.18(-0.87%)
Dec 07, 2022 134.95 136.80 133.50 134.96 91,025 -0.37(-0.27%)
Dec 06, 2022 137.40 137.40 133.70 135.33 115,311 -1.57(-1.15%)
Dec 05, 2022 143.37 143.50 135.03 136.90 145,792 -8.26(-5.69%)
Dec 02, 2022 144.45 146.81 143.72 145.16 128,769 -0.67(-0.46%)
Dec 01, 2022 141.97 146.09 141.31 145.83 204,179 +3.57(+2.51%)
Nov 30, 2022 133.04 142.34 133.04 142.26 250,627 +8.84(+6.63%)
Nov 29, 2022 132.73 134.94 130.96 133.42 213,507 +0.51(+0.38%)
Nov 28, 2022 131.57 134.13 128.80 132.91 148,253 +0.91(+0.69%)
Nov 25, 2022 130.97 133.47 130.68 132.00 31,149 +0.25(+0.19%)
Nov 23, 2022 130.52 133.12 130.32 131.75 60,536 +1.52(+1.17%)
Nov 22, 2022 129.80 130.74 127.81 130.23 95,546 +1.44(+1.12%)
Nov 21, 2022 128.93 130.31 128.20 128.79 59,630 -0.40(-0.31%)
Nov 18, 2022 131.98 133.42 127.75 129.19 91,216 -0.04(-0.03%)
Nov 17, 2022 131.37 132.31 129.03 129.23 70,436 -4.05(-3.04%)
Nov 16, 2022 134.82 135.32 131.28 133.28 70,139 -1.48(-1.10%)
Nov 15, 2022 134.94 136.61 133.09 134.76 108,279 +2.79(+2.11%)
Nov 14, 2022 132.23 133.38 129.71 131.97 94,920 -1.16(-0.87%)
Nov 11, 2022 130.96 136.01 130.96 133.13 274,498 +2.32(+1.77%)
Nov 10, 2022 124.48 130.99 124.45 130.81 159,262 +12.17(+10.26%)
Nov 09, 2022 120.33 121.24 118.30 118.64 102,556 -2.41(-1.99%)
Nov 08, 2022 118.51 124.03 117.48 121.05 140,751 +2.33(+1.96%)
Nov 07, 2022 119.17 119.81 116.73 118.72 109,222 -0.40(-0.34%)
Nov 04, 2022 122.15 122.15 116.58 119.12 110,150 -1.83(-1.51%)
Nov 03, 2022 119.49 123.45 119.49 120.95 94,470 -0.46(-0.38%)
Nov 02, 2022 126.32 126.32 120.91 121.41 143,088 -4.37(-3.47%)
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.