NASDAQ:SPSC
SPS Commerce Stock Price (Quote)
$163.13
+1.43 (+0.88%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $161.11 | $187.31 | Thursday, 18th Apr 2024 SPSC stock ended at $163.13. This is 0.88% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.58% from a day low at $161.11 to a day high of $165.26. |
| 90 days | $161.11 | $218.62 | |
| 52 weeks | $140.00 | $218.62 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $161.99 | $165.26 | $161.11 | $163.13 | 206 264 |
| 2024-04-17 | $164.27 | $164.57 | $161.44 | $161.70 | 196 011 |
| 2024-04-16 | $165.44 | $166.14 | $162.96 | $163.35 | 164 261 |
| 2024-04-15 | $169.95 | $170.08 | $164.65 | $165.93 | 164 059 |
| 2024-04-12 | $168.71 | $170.07 | $166.77 | $169.65 | 130 994 |
| 2024-04-11 | $171.10 | $171.10 | $169.41 | $169.90 | 193 275 |
| 2024-04-10 | $174.88 | $175.42 | $169.66 | $170.54 | 196 125 |
| 2024-04-09 | $177.21 | $181.30 | $177.21 | $179.57 | 132 851 |
| 2024-04-08 | $179.99 | $180.44 | $176.21 | $177.11 | 149 052 |
| 2024-04-05 | $174.21 | $179.80 | $174.21 | $179.33 | 150 115 |
| 2024-04-04 | $177.13 | $179.12 | $174.44 | $174.76 | 131 446 |
| 2024-04-03 | $173.92 | $177.41 | $173.71 | $174.89 | 161 580 |
| 2024-04-02 | $181.24 | $182.90 | $174.64 | $176.06 | 168 035 |
| 2024-04-01 | $184.70 | $187.22 | $184.11 | $184.24 | 138 546 |
| 2024-03-28 | $184.48 | $186.58 | $182.73 | $184.90 | 255 881 |
| 2024-03-27 | $182.66 | $183.97 | $180.14 | $183.89 | 158 592 |
| 2024-03-26 | $183.44 | $184.02 | $180.19 | $180.70 | 136 232 |
| 2024-03-25 | $181.71 | $182.88 | $180.05 | $181.68 | 105 888 |
| 2024-03-22 | $182.01 | $183.87 | $180.03 | $182.07 | 118 184 |
| 2024-03-21 | $185.71 | $187.31 | $183.27 | $183.49 | 145 966 |
| 2024-03-20 | $181.07 | $186.08 | $180.76 | $184.02 | 153 793 |
| 2024-03-19 | $177.44 | $183.19 | $177.33 | $180.91 | 126 621 |
| 2024-03-18 | $181.04 | $182.18 | $178.53 | $178.76 | 146 580 |
| 2024-03-15 | $178.98 | $180.27 | $175.76 | $180.02 | 413 281 |
| 2024-03-14 | $183.00 | $183.65 | $179.47 | $180.62 | 161 341 |
