SPS Commerce Inc (SPSC) Historical Stock Data
185.02 ↑1.13 (0.61%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPSC is down -0.27% a day on average. There have been 14 days where SPS Commerce Inc closed green and 16 days where SPSC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 182.59 | 180.62 | ↓$1.97 (-1.08%) | 179.46 | 183.65 | 169.09K |
2024-03-13 | 182.99 | 183.48 | ↑$0.49 (0.27%) | 181.27 | 185.36 | 174.15K |
2024-03-12 | 184.02 | 182.33 | ↓$1.69 (-0.92%) | 181.66 | 185.98 | 124.86K |
2024-03-11 | 182.95 | 184.09 | ↑$1.14 (0.62%) | 181.04 | 185.00 | 132.22K |
2024-03-08 | 186.53 | 184.59 | ↓$1.94 (-1.04%) | 183.71 | 188.73 | 125.32K |
2024-03-07 | 185.10 | 185.16 | ↑$0.06 (0.03%) | 183.89 | 187.93 | 145.46K |
2024-03-06 | 180.14 | 182.93 | ↑$2.79 (1.55%) | 175.40 | 183.39 | 227.54K |
2024-03-05 | 187.63 | 177.51 | ↓$10.12 (-5.39%) | 177.41 | 189.20 | 176.70K |
2024-03-04 | 188.46 | 189.51 | ↑$1.05 (0.56%) | 188.00 | 191.74 | 193.92K |
2024-03-01 | 186.88 | 189.04 | ↑$2.16 (1.16%) | 185.41 | 189.44 | 165.64K |
2024-02-29 | 187.01 | 185.16 | ↓$1.85 (-0.99%) | 182.51 | 188.65 | 350.19K |
2024-02-28 | 185.08 | 184.25 | ↓$0.83 (-0.45%) | 183.85 | 187.87 | 138.69K |
2024-02-27 | 185.95 | 187.04 | ↑$1.09 (0.59%) | 183.85 | 187.73 | 190.24K |
2024-02-26 | 183.26 | 184.14 | ↑$0.88 (0.48%) | 183.26 | 186.23 | 127.20K |
2024-02-23 | 184.24 | 184.10 | ↓$0.14 (-0.08%) | 182.49 | 187.19 | 164.50K |
2024-02-22 | 182.60 | 182.95 | ↑$0.35 (0.19%) | 180.85 | 187.50 | 258.79K |
2024-02-21 | 183.47 | 182.30 | ↓$1.17 (-0.64%) | 179.75 | 184.28 | 166.93K |
2024-02-20 | 190.41 | 186.68 | ↓$3.73 (-1.96%) | 185.63 | 192.40 | 168.27K |
2024-02-16 | 196.32 | 192.91 | ↓$3.41 (-1.74%) | 192.09 | 197.34 | 138.33K |
2024-02-15 | 196.69 | 196.67 | ↓$0.02 (-0.01%) | 193.44 | 199.59 | 140.80K |
2024-02-14 | 196.18 | 196.14 | ↓$0.04 (-0.02%) | 190.35 | 198.06 | 186.62K |
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