ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

SPSC SPS Commerce Inc

193.86
0.50 (0.26%)
May 24 2024 - Closed
Delayed by 15 minutes

SPSC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 193.86 0.50 0.26% 193.86 195.11 191.11 173,808
May 23 2024 193.36 0.60 0.31% 193.92 195.58 191.86 127,859
May 22 2024 192.76 -1.88 -0.97% 194.38 196.31 189.28 137,472
May 21 2024 194.64 -4.78 -2.40% 198.03 198.43 194.16 138,067
May 20 2024 199.42 3.33 1.70% 195.09 200.4422 194.92 152,631
May 17 2024 196.09 0.04 0.02% 196.82 198.31 195.505 134,370
May 16 2024 196.05 -2.62 -1.32% 198.17 198.67 194.695 144,080
May 15 2024 198.67 3.03 1.55% 198.00 199.345 196.465 148,614
May 14 2024 195.64 3.04 1.58% 195.73 197.30 193.42 114,357
May 13 2024 192.60 0.15 0.08% 194.35 195.14 191.54 110,974
May 10 2024 192.45 -1.07 -0.55% 194.67 195.00 191.87 164,396
May 09 2024 193.52 5.39 2.87% 188.87 194.616 188.87 167,604
May 08 2024 188.13 -4.55 -2.36% 190.48 192.70 187.10 169,672
May 07 2024 192.68 3.71 1.96% 189.00 193.61 187.14 199,466
May 06 2024 188.97 6.56 3.60% 183.80 189.21 183.38 184,319
May 03 2024 182.41 0.34 0.19% 185.00 185.00 179.475 186,854
May 02 2024 182.07 3.10 1.73% 180.07 182.20 177.12 223,381
May 01 2024 178.97 5.10 2.93% 175.70 183.06 174.28 233,719
Apr 30 2024 173.87 -8.60 -4.71% 180.36 182.4994 173.57 381,052
Apr 29 2024 182.47 3.51 1.96% 179.22 182.89 178.20 238,084
Apr 26 2024 178.96 9.53 5.62% 180.00 183.33 174.64 369,697
Apr 25 2024 169.43 -1.69 -0.99% 168.03 171.60 167.02 225,392
Apr 24 2024 171.12 0.52 0.30% 169.57 173.755 169.57 193,871
Apr 23 2024 170.60 1.96 1.16% 168.79 173.59 168.79 207,842
Apr 22 2024 168.64 3.15 1.90% 166.15 171.36 165.69 223,760
Apr 19 2024 165.49 2.36 1.45% 162.59 166.37 162.54 268,038
Apr 18 2024 163.13 1.43 0.88% 161.99 165.26 160.58 243,514
Apr 17 2024 161.70 -1.65 -1.01% 164.27 164.565 161.44 196,011
Apr 16 2024 163.35 -2.58 -1.55% 165.44 166.135 162.94 170,274
Apr 15 2024 165.93 -3.72 -2.19% 169.95 170.08 164.63 168,377
Apr 12 2024 169.65 -0.25 -0.15% 168.71 170.07 166.77 205,244
Apr 11 2024 169.90 -0.64 -0.38% 171.10 171.77 169.41 226,622
Apr 10 2024 170.54 -9.03 -5.03% 174.88 175.419 169.61 204,009
Apr 09 2024 179.57 2.46 1.39% 177.21 181.30 177.21 136,931
Apr 08 2024 177.11 -2.22 -1.24% 179.99 180.48 176.21 149,192
Apr 05 2024 179.33 4.57 2.62% 174.37 179.815 174.21 164,689
Apr 04 2024 174.76 -0.13 -0.07% 177.13 179.115 174.44 131,446
Apr 03 2024 174.89 -1.17 -0.66% 173.92 177.445 173.71 169,312
Apr 02 2024 176.06 -8.18 -4.44% 181.50 182.90 174.64 181,496
Apr 01 2024 184.24 -0.66 -0.36% 185.00 187.22 184.105 149,148
Mar 28 2024 184.90 1.01 0.55% 184.48 186.575 182.73 297,912
Mar 27 2024 183.89 3.19 1.77% 182.66 184.02 180.135 170,954
Mar 26 2024 180.70 -0.98 -0.54% 183.44 184.015 180.19 136,240
Mar 25 2024 181.68 -0.39 -0.21% 181.71 182.88 180.05 105,890
Mar 22 2024 182.07 -1.42 -0.77% 182.01 183.99 179.99 91,703
Mar 21 2024 183.49 -0.53 -0.29% 185.71 187.31 183.27 161,972
Mar 20 2024 184.02 3.11 1.72% 181.07 186.245 180.70 153,825
Mar 19 2024 180.91 2.15 1.20% 177.44 183.19 177.33 127,260
Mar 18 2024 178.76 -1.26 -0.70% 181.04 182.18 178.47 168,063
Mar 15 2024 180.02 -0.60 -0.33% 178.98 180.27 175.76 462,927
Mar 14 2024 180.62 -2.86 -1.56% 182.59 183.89 179.46 169,087
Mar 13 2024 183.48 1.15 0.63% 182.99 185.36 181.27 174,153
Mar 12 2024 182.33 -1.76 -0.96% 184.02 185.98 181.655 124,860
Mar 11 2024 184.09 -0.50 -0.27% 182.95 185.00 181.04 132,217
Mar 08 2024 184.59 -0.57 -0.31% 186.53 188.73 183.71 125,320
Mar 07 2024 185.16 2.23 1.22% 185.10 187.9293 183.89 145,460
Mar 06 2024 182.93 5.42 3.05% 180.14 183.385 175.40 231,187
Mar 05 2024 177.51 -12.00 -6.33% 187.63 189.20 177.41 176,695
Mar 04 2024 189.51 0.47 0.25% 188.46 191.74 188.00 193,919
Mar 01 2024 189.04 3.88 2.10% 186.88 189.44 185.41 165,640
Feb 29 2024 185.16 0.91 0.49% 187.01 188.6523 182.51 350,191
Feb 28 2024 184.25 -2.79 -1.49% 185.08 187.87 183.845 138,690
Feb 27 2024 187.04 2.90 1.57% 185.95 187.73 183.85 190,139
Feb 26 2024 184.14 0.04 0.02% 183.26 186.23 183.26 127,203

Your Recent History

Delayed Upgrade Clock