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 |
| Jan 16, 2024 | $178.93 | $182.02 | $178.93 | $180.70 | 100 547 |
| Jan 12, 2024 | $183.17 | $185.81 | $180.19 | $181.01 | 88 917 |
| Jan 11, 2024 | $178.47 | $182.07 | $177.24 | $181.24 | 159 382 |
| Jan 10, 2024 | $176.68 | $178.95 | $176.56 | $177.95 | 107 153 |
| Jan 09, 2024 | $178.00 | $180.25 | $176.46 | $177.30 | 110 014 |
| Jan 08, 2024 | $173.14 | $180.89 | $173.14 | $180.10 | 115 369 |
| Jan 05, 2024 | $175.56 | $177.41 | $172.54 | $173.11 | 138 061 |
| Jan 04, 2024 | $181.69 | $181.76 | $177.19 | $177.48 | 117 985 |
| Jan 03, 2024 | $183.71 | $184.60 | $181.06 | $181.06 | 128 612 |
| Jan 02, 2024 | $192.20 | $192.20 | $182.85 | $184.30 | 130 369 |
| Dec 29, 2023 | $196.22 | $196.70 | $192.52 | $193.84 | 123 253 |
| Dec 28, 2023 | $197.01 | $197.78 | $195.75 | $196.21 | 127 148 |
| Dec 27, 2023 | $197.32 | $198.35 | $196.22 | $197.29 | 87 861 |
| Dec 26, 2023 | $194.66 | $197.53 | $194.00 | $197.09 | 102 987 |
| Dec 22, 2023 | $189.90 | $193.87 | $189.59 | $193.39 | 94 241 |
| Dec 21, 2023 | $191.24 | $191.60 | $188.43 | $188.89 | 116 382 |
| Dec 20, 2023 | $193.81 | $195.92 | $189.30 | $189.49 | 155 036 |
| Dec 19, 2023 | $189.57 | $194.85 | $189.49 | $194.00 | 183 561 |
| Dec 18, 2023 | $185.15 | $189.00 | $184.62 | $188.02 | 145 548 |
| Dec 15, 2023 | $184.40 | $185.66 | $181.53 | $184.60 | 294 306 |
| Dec 14, 2023 | $187.75 | $189.50 | $179.28 | $183.22 | 176 156 |
| Dec 13, 2023 | $184.55 | $185.85 | $180.18 | $185.79 | 184 020 |
| Dec 12, 2023 | $185.24 | $185.24 | $182.13 | $183.93 | 76 903 |
| Dec 11, 2023 | $183.88 | $185.05 | $183.55 | $184.90 | 94 581 |
| Dec 08, 2023 | $181.38 | $184.86 | $180.99 | $183.38 | 86 860 |
