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.

DateOpenCloseChangeLowHighVolume
2024-03-27182.66183.89↑$1.23 (0.67%)180.14184.02170.95K
2024-03-26183.44180.70↓$2.74 (-1.49%)180.19184.02136.24K
2024-03-25181.71181.68↓$0.03 (-0.02%)180.05182.88105.89K
2024-03-22182.01182.07↑$0.06 (0.03%)179.99183.99118.33K
2024-03-21185.71183.49↓$2.22 (-1.20%)183.27187.31161.86K
2024-03-20181.07184.02↑$2.95 (1.63%)180.70186.25153.83K
2024-03-19177.44180.91↑$3.47 (1.96%)177.33183.19126.62K
2024-03-18181.04178.76↓$2.28 (-1.26%)178.47182.18168.06K
2024-03-15178.98180.02↑$1.04 (0.58%)175.76180.27462.93K
2024-03-14182.59180.62↓$1.97 (-1.08%)179.46183.65169.09K
2024-03-13182.99183.48↑$0.49 (0.27%)181.27185.36174.15K
2024-03-12184.02182.33↓$1.69 (-0.92%)181.66185.98124.86K
2024-03-11182.95184.09↑$1.14 (0.62%)181.04185.00132.22K
2024-03-08186.53184.59↓$1.94 (-1.04%)183.71188.73125.32K
2024-03-07185.10185.16↑$0.06 (0.03%)183.89187.93145.46K
2024-03-06180.14182.93↑$2.79 (1.55%)175.40183.39227.54K
2024-03-05187.63177.51↓$10.12 (-5.39%)177.41189.20176.70K
2024-03-04188.46189.51↑$1.05 (0.56%)188.00191.74193.92K
2024-03-01186.88189.04↑$2.16 (1.16%)185.41189.44165.64K
2024-02-29187.01185.16↓$1.85 (-0.99%)182.51188.65350.19K
2024-02-28185.08184.25↓$0.83 (-0.45%)183.85187.87138.69K
2024-02-27185.95187.04↑$1.09 (0.59%)183.85187.73190.24K
2024-02-26183.26184.14↑$0.88 (0.48%)183.26186.23127.20K
2024-02-23184.24184.10↓$0.14 (-0.08%)182.49187.19164.50K
2024-02-22182.60182.95↑$0.35 (0.19%)180.85187.50258.79K
2024-02-21183.47182.30↓$1.17 (-0.64%)179.75184.28166.93K
2024-02-20190.41186.68↓$3.73 (-1.96%)185.63192.40168.27K
2024-02-16196.32192.91↓$3.41 (-1.74%)192.09197.34138.33K
2024-02-15196.69196.67↓$0.02 (-0.01%)193.44199.59140.80K
2024-02-14196.18196.14↓$0.04 (-0.02%)190.35198.06186.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$SPSC It’s that TIME!! To Double down!

0 Like Report
dogefan77

$SPSC we always finish green after a red week. Less go!

0 Like Report
davieshelvy

$SPSC Shorts talk the talk but cant walk the walk

0 Like Report