NASDAQ:SPSC
SPS Commerce Stock Price (Quote)
$182.07
+3.10 (+1.73%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $161.11 | $183.33 | Thursday, 2nd May 2024 SPSC stock ended at $182.07. This is 1.73% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.87% from a day low at $177.12 to a day high of $182.20. |
| 90 days | $161.11 | $218.62 | |
| 52 weeks | $147.91 | $218.62 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $183.47 | $183.47 | $179.75 | $182.30 | 160 032 |
| Feb 20, 2024 | $190.41 | $192.40 | $185.63 | $186.68 | 151 844 |
| Feb 16, 2024 | $196.32 | $197.34 | $192.09 | $192.91 | 130 825 |
| Feb 15, 2024 | $196.69 | $199.59 | $193.44 | $196.67 | 135 779 |
| Feb 14, 2024 | $196.18 | $198.06 | $190.35 | $196.14 | 179 083 |
| Feb 13, 2024 | $194.30 | $197.96 | $190.80 | $193.11 | 263 033 |
| Feb 12, 2024 | $213.43 | $215.32 | $200.58 | $201.14 | 274 492 |
| Feb 09, 2024 | $198.77 | $218.62 | $192.38 | $210.99 | 673 366 |
| Feb 08, 2024 | $182.24 | $186.71 | $181.31 | $183.77 | 134 352 |
| Feb 07, 2024 | $181.56 | $185.08 | $179.77 | $182.58 | 96 023 |
| Feb 06, 2024 | $179.58 | $181.46 | $178.86 | $180.30 | 99 730 |
| Feb 05, 2024 | $178.49 | $180.24 | $175.90 | $178.61 | 184 875 |
| Feb 02, 2024 | $180.39 | $182.53 | $179.12 | $179.85 | 206 539 |
| Feb 01, 2024 | $184.89 | $185.83 | $175.88 | $181.74 | 240 418 |
| Jan 31, 2024 | $190.02 | $190.02 | $183.28 | $183.80 | 174 236 |
| Jan 30, 2024 | $190.26 | $192.25 | $188.17 | $190.21 | 115 438 |
| Jan 29, 2024 | $186.67 | $191.74 | $186.67 | $191.13 | 101 225 |
| Jan 26, 2024 | $186.90 | $187.48 | $185.45 | $186.60 | 107 673 |
| Jan 25, 2024 | $189.97 | $189.97 | $184.38 | $185.58 | 90 105 |
| Jan 24, 2024 | $191.79 | $192.45 | $186.76 | $187.37 | 70 339 |
| Jan 23, 2024 | $190.26 | $191.42 | $187.35 | $189.55 | 92 999 |
| Jan 22, 2024 | $186.99 | $190.28 | $186.99 | $188.46 | 154 718 |
| Jan 19, 2024 | $183.68 | $185.15 | $181.32 | $184.93 | 116 142 |
| Jan 18, 2024 | $182.94 | $183.52 | $180.12 | $182.33 | 103 617 |
| Jan 17, 2024 | $177.99 | $182.09 | $177.99 | $180.62 | 92 380 |
