SPS Commerce Inc (SPSC) Historical Stock Data
191.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPSC is down -0.26% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 191.52 | 191.67 | ↑$0.15 (0.08%) | 190.00 | 192.83 | 116.43K |
| 2024-12-02 | 194.03 | 192.67 | ↓$1.36 (-0.70%) | 191.18 | 195.06 | 139.94K |
| 2024-11-29 | 194.00 | 193.07 | ↓$0.93 (-0.48%) | 192.20 | 194.91 | 82.22K |
| 2024-11-27 | 193.03 | 192.57 | ↓$0.46 (-0.24%) | 189.67 | 194.86 | 157.39K |
| 2024-11-26 | 191.71 | 193.33 | ↑$1.61 (0.84%) | 191.30 | 194.57 | 174.18K |
| 2024-11-25 | 190.00 | 193.39 | ↑$3.39 (1.78%) | 189.84 | 197.44 | 314.74K |
| 2024-11-22 | 187.58 | 189.13 | ↑$1.55 (0.83%) | 186.02 | 190.25 | 388.88K |
| 2024-11-21 | 180.87 | 186.32 | ↑$5.45 (3.01%) | 180.75 | 186.55 | 206.26K |
| 2024-11-20 | 178.03 | 179.87 | ↑$1.84 (1.03%) | 176.15 | 179.96 | 303.18K |
| 2024-11-19 | 174.68 | 177.53 | ↑$2.85 (1.63%) | 174.57 | 178.26 | 185.52K |
| 2024-11-18 | 177.22 | 176.26 | ↓$0.96 (-0.54%) | 175.85 | 178.89 | 175.21K |
| 2024-11-15 | 180.35 | 176.59 | ↓$3.76 (-2.08%) | 174.32 | 180.35 | 215.90K |
| 2024-11-14 | 186.93 | 179.74 | ↓$7.19 (-3.85%) | 179.22 | 186.93 | 167.12K |
| 2024-11-13 | 188.06 | 186.67 | ↓$1.39 (-0.74%) | 185.75 | 191.45 | 164.91K |
| 2024-11-12 | 186.34 | 186.77 | ↑$0.43 (0.23%) | 186.24 | 188.51 | 174.35K |
| 2024-11-11 | 186.50 | 187.17 | ↑$0.67 (0.36%) | 186.01 | 188.86 | 127.58K |
| 2024-11-08 | 185.85 | 185.23 | ↓$0.62 (-0.33%) | 182.92 | 186.60 | 245.54K |
| 2024-11-07 | 183.64 | 185.27 | ↑$1.63 (0.89%) | 180.69 | 185.70 | 285.14K |
| 2024-11-06 | 180.00 | 183.62 | ↑$3.62 (2.01%) | 178.23 | 183.88 | 382.59K |
| 2024-11-05 | 166.66 | 171.21 | ↑$4.55 (2.73%) | 165.88 | 171.81 | 266.30K |
| 2024-11-04 | 165.64 | 167.20 | ↑$1.56 (0.94%) | 165.00 | 168.19 | 175.60K |
| 2024-11-01 | 166.13 | 166.47 | ↑$0.34 (0.20%) | 164.75 | 167.97 | 263.83K |
| 2024-10-31 | 168.46 | 165.00 | ↓$3.46 (-2.05%) | 164.98 | 168.71 | 362.68K |
| 2024-10-30 | 173.43 | 168.98 | ↓$4.45 (-2.57%) | 168.92 | 175.00 | 295.97K |
| 2024-10-29 | 171.05 | 172.80 | ↑$1.75 (1.02%) | 169.98 | 173.72 | 312.06K |
| 2024-10-28 | 172.64 | 171.01 | ↓$1.63 (-0.94%) | 170.89 | 173.75 | 289.89K |
| 2024-10-25 | 190.71 | 170.49 | ↓$20.22 (-10.60%) | 169.18 | 190.90 | 636.50K |
| 2024-10-24 | 189.68 | 190.98 | ↑$1.30 (0.69%) | 189.62 | 192.61 | 200.56K |
| 2024-10-23 | 190.50 | 189.75 | ↓$0.75 (-0.39%) | 188.52 | 190.96 | 160.73K |
| 2024-10-22 | 192.51 | 191.43 | ↓$1.08 (-0.56%) | 191.11 | 193.94 | 180.28K |
Create an account or log in to view more rows.
$SPSC Many many bears
$SPSC Good morning traders
$SPSC Games being played here.
$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!