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 (%)
Mar 27, 2024 182.66 184.02 180.13 183.89 170,954 +3.19(+1.77%)
Mar 26, 2024 183.44 184.01 180.19 180.70 136,240 -0.98(-0.54%)
Mar 25, 2024 181.71 182.88 180.05 181.68 105,890 -0.39(-0.21%)
Mar 22, 2024 182.01 183.99 179.99 182.07 118,328 -1.42(-0.77%)
Mar 21, 2024 185.71 187.31 183.27 183.49 161,972 -0.53(-0.29%)
Mar 20, 2024 181.07 186.25 180.70 184.02 153,825 +3.11(+1.72%)
Mar 19, 2024 177.44 183.19 177.33 180.91 127,260 +2.15(+1.20%)
Mar 18, 2024 181.04 182.18 178.47 178.76 168,063 -1.26(-0.70%)
Mar 15, 2024 178.98 180.27 175.76 180.02 462,927 -0.60(-0.33%)
Mar 14, 2024 182.59 183.65 179.46 180.62 169,087 -2.86(-1.56%)
Mar 13, 2024 182.99 185.36 181.27 183.48 174,153 +1.15(+0.63%)
Mar 12, 2024 184.02 185.98 181.66 182.33 124,860 -1.76(-0.96%)
Mar 11, 2024 182.95 185.00 181.04 184.09 132,218 -0.50(-0.27%)
Mar 08, 2024 186.53 188.73 183.71 184.59 125,320 -0.57(-0.31%)
Mar 07, 2024 185.10 187.93 183.89 185.16 145,460 +2.23(+1.22%)
Mar 06, 2024 180.14 183.38 175.40 182.93 231,187 +5.42(+3.05%)
Mar 05, 2024 187.63 189.20 177.41 177.51 176,695 -12.00(-6.33%)
Mar 04, 2024 188.46 191.74 188.00 189.51 193,919 +0.47(+0.25%)
Mar 01, 2024 186.88 189.44 185.41 189.04 165,640 +3.88(+2.10%)
Feb 29, 2024 187.01 188.65 182.51 185.16 350,191 +0.91(+0.49%)
Feb 28, 2024 185.08 187.87 183.84 184.25 138,690 -2.79(-1.49%)
Feb 27, 2024 185.95 187.73 183.85 187.04 190,139 +2.90(+1.57%)
Feb 26, 2024 183.26 186.23 183.26 184.14 127,203 +0.04(+0.02%)
Feb 23, 2024 184.24 187.19 182.49 184.10 164,498 +1.15(+0.63%)
Feb 22, 2024 182.60 187.50 180.85 182.95 258,789 +0.65(+0.36%)
Feb 21, 2024 183.47 184.28 179.75 182.30 166,934 -4.38(-2.35%)
Feb 20, 2024 190.41 192.40 185.63 186.68 168,267 -6.23(-3.23%)
Feb 16, 2024 196.32 197.34 192.09 192.91 138,328 -3.76(-1.91%)
Feb 15, 2024 196.69 199.59 193.44 196.67 140,795 +0.53(+0.27%)
Feb 14, 2024 196.18 198.06 190.35 196.14 186,614 +3.03(+1.57%)
Feb 13, 2024 194.30 197.96 190.80 193.11 270,317 -8.03(-3.99%)
Feb 12, 2024 213.43 215.32 200.58 201.14 282,222 -9.52(-4.52%)
Feb 09, 2024 198.77 218.74 192.05 210.66 674,579 +26.89(+14.63%)
Feb 08, 2024 182.24 186.71 181.31 183.77 141,348 +1.19(+0.65%)
Feb 07, 2024 181.56 185.08 179.77 182.58 101,843 +2.28(+1.26%)
Feb 06, 2024 179.58 181.46 178.86 180.30 104,031 +1.69(+0.95%)
Feb 05, 2024 178.49 181.64 175.90 178.61 189,631 -1.24(-0.69%)
Feb 02, 2024 180.39 182.53 179.12 179.85 211,837 -1.89(-1.04%)
Feb 01, 2024 184.89 185.83 175.88 181.74 240,419 -2.06(-1.12%)
Jan 31, 2024 190.02 190.02 183.28 183.80 186,491 -6.41(-3.37%)
Jan 30, 2024 190.26 192.25 188.17 190.21 135,903 -0.92(-0.48%)
Jan 29, 2024 186.67 191.74 186.67 191.13 101,225 +4.53(+2.43%)
Jan 26, 2024 186.90 187.48 185.45 186.60 111,642 +1.02(+0.55%)
Jan 25, 2024 189.97 189.97 184.38 185.58 95,575 -1.79(-0.96%)
Jan 24, 2024 191.79 192.45 186.76 187.37 77,983 -2.18(-1.15%)
Jan 23, 2024 190.26 191.41 187.35 189.55 99,451 +1.09(+0.58%)
Jan 22, 2024 186.99 190.28 186.40 188.46 154,718 +3.53(+1.91%)
Jan 19, 2024 183.68 185.15 181.32 184.93 123,517 +2.60(+1.43%)
Jan 18, 2024 182.94 183.52 180.12 182.33 108,988 +1.71(+0.95%)
Jan 17, 2024 177.99 182.09 177.99 180.62 95,714 -0.08(-0.04%)
Jan 16, 2024 178.93 182.02 179.38 180.70 104,450 -0.31(-0.17%)
Jan 12, 2024 183.17 185.81 180.19 181.01 93,383 -0.23(-0.13%)
Jan 11, 2024 178.47 182.29 177.09 181.24 173,790 +3.29(+1.85%)
Jan 10, 2024 176.68 178.95 176.05 177.95 109,286 +0.65(+0.37%)
Jan 09, 2024 178.00 180.25 176.46 177.30 116,703 -2.80(-1.55%)
Jan 08, 2024 173.14 180.89 173.14 180.10 120,539 +6.99(+4.04%)
Jan 05, 2024 175.56 177.41 172.54 173.11 138,064 -4.37(-2.46%)
Jan 04, 2024 181.69 181.76 177.19 177.48 132,702 -3.58(-1.98%)
Jan 03, 2024 183.71 184.60 181.06 181.06 137,248 -3.24(-1.76%)
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.