SPS Commerce Inc (SPSC) Historical Stock Data
133.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPSC is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 135.61 | 133.50 | ↓$2.11 (-1.56%) | 131.99 | 135.61 | 272.43K |
| 2025-03-27 | 136.21 | 136.24 | ↑$0.03 (0.02%) | 133.57 | 137.19 | 282.26K |
| 2025-03-26 | 136.36 | 135.65 | ↓$0.71 (-0.52%) | 134.15 | 137.16 | 299.81K |
| 2025-03-25 | 135.24 | 135.00 | ↓$0.24 (-0.18%) | 132.88 | 135.62 | 410.08K |
| 2025-03-24 | 131.99 | 135.31 | ↑$3.32 (2.52%) | 130.64 | 135.67 | 322.41K |
| 2025-03-21 | 126.58 | 130.13 | ↑$3.55 (2.80%) | 125.23 | 130.44 | 658.14K |
| 2025-03-20 | 127.29 | 128.28 | ↑$0.99 (0.78%) | 126.69 | 130.24 | 388.16K |
| 2025-03-19 | 128.90 | 128.66 | ↓$0.24 (-0.19%) | 128.13 | 131.32 | 307.60K |
| 2025-03-18 | 127.48 | 128.61 | ↑$1.13 (0.89%) | 126.22 | 128.80 | 286.52K |
| 2025-03-17 | 128.27 | 128.91 | ↑$0.64 (0.50%) | 128.27 | 131.67 | 294.68K |
| 2025-03-14 | 124.97 | 129.43 | ↑$4.46 (3.57%) | 124.28 | 130.45 | 784.80K |
| 2025-03-13 | 126.44 | 123.05 | ↓$3.39 (-2.68%) | 122.58 | 126.44 | 251.15K |
| 2025-03-12 | 127.25 | 126.48 | ↓$0.77 (-0.61%) | 124.29 | 127.91 | 350.17K |
| 2025-03-11 | 125.92 | 126.51 | ↑$0.59 (0.47%) | 124.22 | 127.83 | 252.32K |
| 2025-03-10 | 125.69 | 125.92 | ↑$0.23 (0.18%) | 122.74 | 128.61 | 425.65K |
| 2025-03-07 | 131.97 | 128.22 | ↓$3.75 (-2.84%) | 125.95 | 133.95 | 268.40K |
| 2025-03-06 | 131.73 | 132.73 | ↑$1.00 (0.76%) | 130.80 | 133.93 | 268.14K |
| 2025-03-05 | 131.93 | 133.83 | ↑$1.90 (1.44%) | 130.36 | 133.98 | 209.34K |
| 2025-03-04 | 130.59 | 132.16 | ↑$1.57 (1.20%) | 130.43 | 134.40 | 288.06K |
| 2025-03-03 | 134.01 | 132.00 | ↓$2.01 (-1.50%) | 131.33 | 135.94 | 413.79K |
| 2025-02-28 | 132.24 | 133.20 | ↑$0.96 (0.73%) | 131.31 | 134.56 | 379.30K |
| 2025-02-27 | 135.55 | 132.04 | ↓$3.51 (-2.59%) | 131.90 | 136.44 | 366.60K |
| 2025-02-26 | 138.99 | 135.94 | ↓$3.05 (-2.19%) | 135.65 | 139.97 | 330.37K |
| 2025-02-25 | 137.84 | 138.43 | ↑$0.59 (0.43%) | 136.04 | 139.12 | 264.60K |
| 2025-02-24 | 142.45 | 138.05 | ↓$4.40 (-3.09%) | 136.94 | 142.72 | 382.41K |
| 2025-02-21 | 144.97 | 141.22 | ↓$3.75 (-2.59%) | 139.59 | 144.97 | 662.70K |
| 2025-02-20 | 145.81 | 143.54 | ↓$2.27 (-1.56%) | 142.81 | 146.38 | 366.03K |
| 2025-02-19 | 145.01 | 146.68 | ↑$1.67 (1.15%) | 145.01 | 150.21 | 423.81K |
| 2025-02-18 | 145.41 | 146.21 | ↑$0.80 (0.55%) | 143.39 | 146.46 | 735.04K |
| 2025-02-14 | 147.52 | 146.21 | ↓$1.30 (-0.88%) | 145.90 | 149.18 | 421.32K |
Create an account or log in to view more rows.
$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
$SPSC bull trap confirmed
$SPSC Many many bears
$SPSC Good morning traders
$SPSC Games being played here.