NASDAQ:SPSC
SPS Commerce Stock Price (Quote)
$178.97
+5.10 (+2.93%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $161.11 | $187.22 | Wednesday, 1st May 2024 SPSC stock ended at $178.97. This is 2.93% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.04% from a day low at $174.28 to a day high of $183.06. |
| 90 days | $161.11 | $218.62 | |
| 52 weeks | $147.91 | $218.62 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $183.44 | $184.02 | $180.19 | $180.70 | 136 232 |
| Mar 25, 2024 | $181.71 | $182.88 | $180.05 | $181.68 | 105 888 |
| Mar 22, 2024 | $182.01 | $183.87 | $180.03 | $182.07 | 118 184 |
| Mar 21, 2024 | $185.71 | $187.31 | $183.27 | $183.49 | 145 966 |
| Mar 20, 2024 | $181.07 | $186.08 | $180.76 | $184.02 | 153 793 |
| Mar 19, 2024 | $177.44 | $183.19 | $177.33 | $180.91 | 126 621 |
| Mar 18, 2024 | $181.04 | $182.18 | $178.53 | $178.76 | 146 580 |
| Mar 15, 2024 | $178.98 | $180.27 | $175.76 | $180.02 | 413 281 |
| Mar 14, 2024 | $183.00 | $183.65 | $179.47 | $180.62 | 161 341 |
| Mar 13, 2024 | $182.99 | $185.36 | $181.31 | $183.48 | 169 941 |
| Mar 12, 2024 | $184.02 | $185.98 | $181.66 | $182.33 | 124 855 |
| Mar 11, 2024 | $182.95 | $185.00 | $181.16 | $184.09 | 132 217 |
| Mar 08, 2024 | $186.53 | $188.73 | $183.71 | $184.59 | 125 317 |
| Mar 07, 2024 | $185.10 | $187.93 | $184.03 | $185.16 | 145 458 |
| Mar 06, 2024 | $180.14 | $183.39 | $175.46 | $182.93 | 231 105 |
| Mar 05, 2024 | $187.63 | $188.93 | $177.41 | $177.51 | 173 458 |
| Mar 04, 2024 | $188.46 | $191.74 | $188.00 | $189.51 | 188 375 |
| Mar 01, 2024 | $186.88 | $189.44 | $185.41 | $189.04 | 159 212 |
| Feb 29, 2024 | $187.01 | $188.65 | $182.51 | $185.16 | 285 862 |
| Feb 28, 2024 | $185.08 | $187.55 | $183.85 | $184.25 | 138 641 |
| Feb 27, 2024 | $185.95 | $187.73 | $183.85 | $187.04 | 184 487 |
| Feb 26, 2024 | $183.26 | $186.23 | $183.26 | $184.14 | 124 798 |
| Feb 23, 2024 | $184.24 | $187.19 | $182.50 | $184.10 | 154 797 |
| Feb 22, 2024 | $182.60 | $187.50 | $180.85 | $182.95 | 258 789 |
| Feb 21, 2024 | $183.47 | $183.47 | $179.75 | $182.30 | 160 032 |
