SPS Commerce Inc (SPSC) Historical Stock Data
180.66 ↑1.69 (0.95%)
As of April 29, 2024, 11:31am EST.
Historical Data
In the past 30 trading days, SPSC is down -0.06% a day on average. There have been 16 days where SPS Commerce Inc closed green and 14 days where SPSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 180.00 | 178.96 | ↓$1.04 (-0.58%) | 174.64 | 183.33 | 369.70K |
| 2024-04-25 | 168.03 | 169.43 | ↑$1.40 (0.83%) | 167.02 | 171.60 | 225.39K |
| 2024-04-24 | 169.57 | 171.12 | ↑$1.55 (0.91%) | 169.57 | 173.76 | 193.87K |
| 2024-04-23 | 168.79 | 170.60 | ↑$1.81 (1.07%) | 168.79 | 173.59 | 207.84K |
| 2024-04-22 | 166.15 | 168.64 | ↑$2.49 (1.50%) | 165.69 | 171.36 | 223.76K |
| 2024-04-19 | 162.59 | 165.49 | ↑$2.90 (1.78%) | 162.54 | 166.37 | 268.04K |
| 2024-04-18 | 161.99 | 163.13 | ↑$1.14 (0.70%) | 160.58 | 165.26 | 243.51K |
| 2024-04-17 | 164.27 | 161.70 | ↓$2.57 (-1.56%) | 161.44 | 164.57 | 196.01K |
| 2024-04-16 | 165.44 | 163.35 | ↓$2.09 (-1.26%) | 162.94 | 166.14 | 170.27K |
| 2024-04-15 | 169.95 | 165.93 | ↓$4.02 (-2.37%) | 164.63 | 170.08 | 168.38K |
| 2024-04-12 | 168.71 | 169.65 | ↑$0.94 (0.56%) | 166.77 | 170.07 | 205.24K |
| 2024-04-11 | 171.10 | 169.90 | ↓$1.20 (-0.70%) | 169.41 | 171.10 | 226.62K |
| 2024-04-10 | 174.88 | 170.54 | ↓$4.34 (-2.48%) | 169.61 | 175.42 | 204.01K |
| 2024-04-09 | 177.21 | 179.57 | ↑$2.36 (1.33%) | 177.21 | 181.30 | 136.93K |
| 2024-04-08 | 179.99 | 177.11 | ↓$2.88 (-1.60%) | 176.21 | 180.44 | 149.19K |
| 2024-04-05 | 174.21 | 179.33 | ↑$5.12 (2.94%) | 174.21 | 179.82 | 164.69K |
| 2024-04-04 | 177.13 | 174.76 | ↓$2.37 (-1.34%) | 174.44 | 179.12 | 131.45K |
| 2024-04-03 | 173.92 | 174.89 | ↑$0.97 (0.56%) | 173.71 | 177.45 | 169.31K |
| 2024-04-02 | 181.24 | 176.06 | ↓$5.18 (-2.86%) | 174.64 | 182.90 | 181.50K |
| 2024-04-01 | 184.70 | 184.24 | ↓$0.46 (-0.25%) | 184.11 | 187.22 | 149.15K |
| 2024-03-28 | 184.48 | 184.90 | ↑$0.42 (0.23%) | 182.73 | 186.58 | 297.91K |
| 2024-03-27 | 182.66 | 183.89 | ↑$1.23 (0.67%) | 180.14 | 184.02 | 170.95K |
| 2024-03-26 | 183.44 | 180.70 | ↓$2.74 (-1.49%) | 180.19 | 184.02 | 136.24K |
| 2024-03-25 | 181.71 | 181.68 | ↓$0.03 (-0.02%) | 180.05 | 182.88 | 105.89K |
| 2024-03-22 | 182.01 | 182.07 | ↑$0.06 (0.03%) | 179.99 | 183.99 | 118.33K |
| 2024-03-21 | 185.71 | 183.49 | ↓$2.22 (-1.20%) | 183.27 | 187.31 | 161.86K |
| 2024-03-20 | 181.07 | 184.02 | ↑$2.95 (1.63%) | 180.70 | 186.25 | 153.83K |
| 2024-03-19 | 177.44 | 180.91 | ↑$3.47 (1.96%) | 177.33 | 183.19 | 126.62K |
| 2024-03-18 | 181.04 | 178.76 | ↓$2.28 (-1.26%) | 178.47 | 182.18 | 168.06K |
| 2024-03-15 | 178.98 | 180.02 | ↑$1.04 (0.58%) | 175.76 | 180.27 | 462.93K |
Create an account or log in to view more rows.
$SPSC is the dump over
$SPSC death cross will complete today
$SPSC Hold on to your Butts.
$SPSC time will come
$SPSC The squeeze is coming
$SPSC It’s that TIME!! To Double down!
$SPSC we always finish green after a red week. Less go!
$SPSC Shorts talk the talk but cant walk the walk
$SPSC who else excited??
$SPSC keep inchin