SPS Commerce Inc (SPSC) Historical Stock Data
186.03 ↑0.27 (0.15%)
As of December 5, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SPSC is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2023-12-04 | 178.58 | 185.76 | ↑$7.18 (4.02%) | 178.58 | 186.32 | 226.08K |
| 2023-12-01 | 171.94 | 177.75 | ↑$5.81 (3.38%) | 171.69 | 177.99 | 136.67K |
| 2023-11-30 | 172.00 | 172.28 | ↑$0.28 (0.16%) | 169.32 | 172.36 | 229.31K |
| 2023-11-29 | 177.06 | 171.49 | ↓$5.57 (-3.15%) | 171.34 | 178.59 | 137.05K |
| 2023-11-28 | 175.47 | 174.51 | ↓$0.96 (-0.55%) | 172.68 | 175.98 | 79.42K |
| 2023-11-27 | 174.85 | 176.05 | ↑$1.20 (0.69%) | 174.85 | 178.17 | 152.61K |
| 2023-11-24 | 173.68 | 175.19 | ↑$1.51 (0.87%) | 173.05 | 175.27 | 34.62K |
| 2023-11-22 | 173.76 | 174.15 | ↑$0.39 (0.22%) | 173.52 | 176.28 | 127.03K |
| 2023-11-21 | 169.38 | 172.06 | ↑$2.68 (1.58%) | 169.38 | 174.23 | 185.73K |
| 2023-11-20 | 173.79 | 170.38 | ↓$3.41 (-1.96%) | 170.07 | 174.00 | 260.09K |
| 2023-11-17 | 173.94 | 172.50 | ↓$1.44 (-0.83%) | 172.10 | 175.64 | 240.72K |
| 2023-11-16 | 175.17 | 172.76 | ↓$2.41 (-1.38%) | 172.49 | 178.56 | 222.48K |
| 2023-11-15 | 186.29 | 176.38 | ↓$9.91 (-5.32%) | 175.86 | 190.08 | 218.88K |
| 2023-11-14 | 175.77 | 186.41 | ↑$10.64 (6.05%) | 175.77 | 186.46 | 175.61K |
| 2023-11-13 | 168.19 | 171.86 | ↑$3.67 (2.18%) | 167.67 | 172.25 | 105.23K |
| 2023-11-10 | 167.03 | 169.34 | ↑$2.31 (1.38%) | 165.34 | 170.64 | 93.61K |
| 2023-11-09 | 170.64 | 165.93 | ↓$4.71 (-2.76%) | 164.61 | 170.64 | 115.32K |
| 2023-11-08 | 171.24 | 170.14 | ↓$1.10 (-0.64%) | 169.18 | 171.24 | 98.55K |
| 2023-11-07 | 168.91 | 170.51 | ↑$1.60 (0.95%) | 167.85 | 172.69 | 128.83K |
| 2023-11-06 | 165.73 | 168.23 | ↑$2.50 (1.51%) | 164.47 | 168.40 | 137.60K |
| 2023-11-03 | 164.93 | 166.62 | ↑$1.69 (1.02%) | 164.83 | 167.80 | 129.90K |
| 2023-11-02 | 163.90 | 163.17 | ↓$0.73 (-0.45%) | 162.90 | 165.96 | 158.54K |
| 2023-11-01 | 159.84 | 161.10 | ↑$1.26 (0.79%) | 158.67 | 161.52 | 141.73K |
| 2023-10-31 | 157.92 | 160.34 | ↑$2.42 (1.53%) | 157.48 | 160.75 | 179.93K |
| 2023-10-30 | 156.03 | 157.57 | ↑$1.54 (0.99%) | 153.87 | 158.40 | 116.32K |
| 2023-10-27 | 158.00 | 154.22 | ↓$3.78 (-2.39%) | 152.20 | 158.76 | 164.34K |
| 2023-10-26 | 156.58 | 155.27 | ↓$1.31 (-0.84%) | 154.34 | 158.23 | 201.06K |
| 2023-10-25 | 155.95 | 156.42 | ↑$0.47 (0.30%) | 155.41 | 157.91 | 122.93K |
| 2023-10-24 | 159.14 | 157.50 | ↓$1.64 (-1.03%) | 156.12 | 161.27 | 155.79K |
| 2023-10-23 | 159.31 | 157.61 | ↓$1.70 (-1.07%) | 157.50 | 160.27 | 171.37K |
Create an account or log in to view more rows.
$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
$SPSC going green
$SPSC 5 minute looks sexy
$SPSC when this finally break out we could see huge upside