SPSC

SPS Commerce, Inc. Historical Stock Prices

$53.3
*  
0.73
1.39%
Get SPSC Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading SPSC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SPSC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  52.90  53.71  52.56  53.30 46,863
07/28/2014 52.25 53.32 50.9 52.57 54,275
07/25/2014 51.04 53.46 49.98 52.35 234,362
07/24/2014 54.05 54.87 52.9 53.42 108,359
07/23/2014 55.45 55.45 53.69 53.91 39,453
07/22/2014 54.78 56.34 54.05 55.45 54,912
07/21/2014 53.8 54.72 53.04 54.38 50,738
07/18/2014 53.66 55.13 50.0101 54.38 118,727
07/17/2014 55.96 56.61 53.62 53.69 52,483
07/16/2014 57.85 57.85 55.91 56.67 36,255
07/15/2014 59.11 59.11 57.29 57.37 34,968
07/14/2014 60.19 60.94 59.03 59.32 35,484
07/11/2014 58.67 59.97 58.25 59.23 64,592
07/10/2014 56.62 59.18 55.67 58.6 58,648
07/09/2014 58.45 58.45 57.69 58.24 70,946
07/08/2014 62.32 62.32 57.91 58.45 97,446
07/07/2014 64.42 64.42 62.32 62.58 64,067
07/03/2014 64.46 64.95 63.98 64.95 26,874
07/02/2014 64 64.99 63.41 63.91 78,777
07/01/2014 63.76 64.93 63.21 64.2 53,091
06/30/2014 63.02 64.1 62.75 63.19 92,346
06/27/2014 61.58 63.72 61.58 63.19 107,327
06/26/2014 61.86 62.17 60.41 62.01 43,312
06/25/2014 60.12 62.29 59.92 61.87 76,139
06/24/2014 61.45 62.51 60.08 60.62 78,645
06/23/2014 61.02 61.66 60.21 61.5 46,286
06/20/2014 61.98 61.98 59.64 60.75 69,806
06/19/2014 61.56 62.08 61.01 61.62 55,687
06/18/2014 60.5 61.7 57.987 61.17 60,549
06/17/2014 59.5 61.1 59.26 60.72 71,909
06/16/2014 58 59.79 57.5 59.67 49,987
06/13/2014 56.16 58.12 55.238 58.02 104,353
06/12/2014 58.35 58.35 54 55.91 120,920
06/11/2014 58.42 58.81 57.47 58.66 30,242
06/10/2014 59.28 60.01 58.17 58.8 58,075
06/09/2014 59.35 60.35 58.67 59.76 65,489
06/06/2014 56.56 60 55.9501 59.62 112,139
06/05/2014 54.69 56.12 53.92 56.09 69,938
06/04/2014 55.11 55.47 54.48 54.57 39,180
06/03/2014 54.63 56.65 53.57 55.69 174,955
06/02/2014 56.78 57 53.96 55 97,382
05/30/2014 58.04 58.19 56.52 56.89 117,310
05/29/2014 57.06 58.16 56.94 58.04 79,610
05/28/2014 56.62 57.19 56.27 56.88 84,476
05/27/2014 56.04 57.1 55.675 56.61 58,646
05/23/2014 53.6 55.68 53.25 55.53 74,746
05/22/2014 52.25 53.76 51.36 53.6 47,921
05/21/2014 51.29 52.43 50.66 52.34 112,240
05/20/2014 51.55 52.29 50.3 51.06 158,426
05/19/2014 51 51.99 50.59 51.72 59,934
05/16/2014 51.69 51.746 50.01 51.14 45,681
05/15/2014 51.65 52.19 49.9 51.74 73,558
05/14/2014 54.05 54.09 51.15 51.9 85,665
05/13/2014 54.86 55.17 54.09 54.38 226,842
05/12/2014 53.67 55.45 53.07 54.85 112,614
05/09/2014 52.94 54.13 52.25 53.31 213,104
05/08/2014 52.52 54.12 52.43 53.14 152,525
05/07/2014 53.37 54.04 51.98 52.91 200,936
05/06/2014 53.7 54.37 53.44 53.65 168,225
05/05/2014 54.09 55.1 53.44 54.08 130,242
05/02/2014 53.56 54.53 52.3 54.35 184,549
05/01/2014 51.72 53.87 51.41 53.3 224,181
04/30/2014 50.63 52.02 50.5 51.8 161,331
04/29/2014 51.23 51.83 50.11 51 127,845
04/28/2014 48.73 51.55 48.45 51.01 274,758
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?