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 |
| Aug 21, 2023 | $168.36 | $173.70 | $168.36 | $172.47 | 133 274 |
| Aug 18, 2023 | $162.69 | $169.47 | $162.58 | $168.38 | 158 123 |
| Aug 17, 2023 | $169.49 | $169.49 | $163.74 | $164.08 | 147 128 |
| Aug 16, 2023 | $174.66 | $175.81 | $169.70 | $169.72 | 135 874 |
| Aug 15, 2023 | $173.99 | $175.73 | $173.12 | $175.30 | 146 609 |
| Aug 14, 2023 | $168.90 | $174.52 | $168.67 | $174.26 | 168 083 |
| Aug 11, 2023 | $167.95 | $170.75 | $167.65 | $169.62 | 134 237 |
| Aug 10, 2023 | $168.82 | $170.28 | $167.07 | $168.91 | 118 837 |
| Aug 09, 2023 | $167.09 | $167.88 | $164.72 | $167.55 | 126 694 |
| Aug 08, 2023 | $167.53 | $168.57 | $164.79 | $167.64 | 111 978 |
| Aug 07, 2023 | $167.57 | $169.71 | $166.25 | $169.44 | 124 893 |
| Aug 04, 2023 | $168.93 | $170.08 | $166.19 | $166.99 | 113 728 |
| Aug 03, 2023 | $168.30 | $169.43 | $166.30 | $168.40 | 129 215 |
| Aug 02, 2023 | $174.10 | $174.58 | $166.18 | $168.80 | 259 931 |
| Aug 01, 2023 | $179.91 | $179.91 | $174.77 | $175.16 | 231 274 |
| Jul 31, 2023 | $174.87 | $180.80 | $174.87 | $180.39 | 269 346 |
| Jul 28, 2023 | $172.82 | $174.73 | $169.52 | $174.53 | 269 145 |
| Jul 27, 2023 | $177.61 | $178.45 | $171.91 | $172.82 | 205 362 |
| Jul 26, 2023 | $177.98 | $177.98 | $173.80 | $175.01 | 113 494 |
| Jul 25, 2023 | $177.40 | $179.10 | $176.37 | $176.65 | 174 382 |
| Jul 24, 2023 | $181.52 | $182.55 | $175.61 | $177.89 | 218 497 |
| Jul 21, 2023 | $187.49 | $188.10 | $180.91 | $181.39 | 205 896 |
| Jul 20, 2023 | $192.74 | $193.38 | $185.74 | $185.75 | 351 257 |
| Jul 19, 2023 | $195.20 | $195.84 | $191.59 | $192.71 | 213 856 |
| Jul 18, 2023 | $194.06 | $195.46 | $192.65 | $194.81 | 153 098 |
