SPS Commerce Inc (SPSC) Historical Stock Data
91.92 ↑0.01 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPSC is up 0.42% a day on average. There have been 17 days where SPS Commerce Inc closed green and 13 days where SPSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 91.86 | 91.92 | ↑$0.06 (0.07%) | 91.15 | 92.30 | 259.29K |
| 2025-12-24 | 91.76 | 91.91 | ↑$0.15 (0.16%) | 91.32 | 92.37 | 177.54K |
| 2025-12-23 | 91.94 | 91.72 | ↓$0.22 (-0.24%) | 90.94 | 91.95 | 408.11K |
| 2025-12-22 | 90.86 | 92.16 | ↑$1.30 (1.43%) | 90.21 | 92.73 | 450.73K |
| 2025-12-19 | 91.41 | 90.57 | ↓$0.84 (-0.91%) | 90.16 | 92.66 | 1.28M |
| 2025-12-18 | 90.06 | 91.49 | ↑$1.43 (1.59%) | 89.88 | 92.41 | 1.06M |
| 2025-12-17 | 87.82 | 89.84 | ↑$2.02 (2.30%) | 87.28 | 91.11 | 1.17M |
| 2025-12-16 | 86.24 | 88.15 | ↑$1.91 (2.21%) | 86.23 | 89.23 | 1.05M |
| 2025-12-15 | 86.72 | 86.24 | ↓$0.48 (-0.55%) | 84.88 | 87.54 | 614.16K |
| 2025-12-12 | 86.28 | 86.23 | ↓$0.05 (-0.06%) | 85.64 | 87.20 | 444.11K |
| 2025-12-11 | 85.29 | 85.96 | ↑$0.67 (0.79%) | 84.97 | 87.70 | 613.20K |
| 2025-12-10 | 84.60 | 85.71 | ↑$1.11 (1.31%) | 83.76 | 86.75 | 610.45K |
| 2025-12-09 | 83.97 | 85.54 | ↑$1.57 (1.87%) | 83.57 | 90.90 | 720.77K |
| 2025-12-08 | 84.89 | 84.25 | ↓$0.64 (-0.75%) | 83.17 | 84.89 | 478.18K |
| 2025-12-05 | 83.01 | 83.70 | ↑$0.69 (0.83%) | 82.89 | 84.96 | 394.25K |
| 2025-12-04 | 84.00 | 83.63 | ↓$0.37 (-0.44%) | 82.94 | 84.05 | 306.40K |
| 2025-12-03 | 82.50 | 83.50 | ↑$1.00 (1.21%) | 82.05 | 83.76 | 356.86K |
| 2025-12-02 | 81.62 | 82.26 | ↑$0.64 (0.78%) | 80.45 | 83.01 | 564.06K |
| 2025-12-01 | 81.83 | 80.72 | ↓$1.11 (-1.36%) | 80.50 | 83.11 | 473.77K |
| 2025-11-28 | 82.89 | 83.32 | ↑$0.43 (0.52%) | 82.37 | 83.93 | 224.78K |
| 2025-11-26 | 82.62 | 82.31 | ↓$0.31 (-0.38%) | 82.17 | 83.71 | 404.51K |
| 2025-11-25 | 81.49 | 83.09 | ↑$1.60 (1.96%) | 80.19 | 83.74 | 496.33K |
| 2025-11-24 | 81.16 | 81.13 | ↓$0.03 (-0.04%) | 79.74 | 82.00 | 467.58K |
| 2025-11-21 | 78.44 | 81.11 | ↑$2.67 (3.40%) | 78.44 | 82.44 | 436.63K |
| 2025-11-20 | 79.13 | 78.48 | ↓$0.65 (-0.82%) | 78.04 | 80.18 | 416.52K |
| 2025-11-19 | 78.54 | 78.03 | ↓$0.51 (-0.65%) | 77.17 | 79.52 | 365.98K |
| 2025-11-18 | 79.80 | 78.65 | ↓$1.15 (-1.44%) | 76.97 | 80.24 | 353.52K |
| 2025-11-17 | 81.14 | 79.89 | ↓$1.25 (-1.54%) | 79.51 | 81.92 | 389.54K |
| 2025-11-14 | 81.45 | 81.55 | ↑$0.10 (0.12%) | 81.03 | 82.17 | 402.98K |
| 2025-11-13 | 81.25 | 82.25 | ↑$1.00 (1.23%) | 81.25 | 83.14 | 389.39K |
Create an account or log in to view more rows.
$SPSC what happen
$SPSC choo choo
$SPSC Beautiful!! 😀
$SPSC Markets about as efficient as a retirement home
$SPSC super bullish
$SPSC run it!
$SPSC come to papa
$SPSC I blocked some bears and I liked it!
$SPSC what a horse shit show!
$SPSC Let’s get it