Quantcast
SPSC

SPS Commerce, Inc. Common Stock Historical Stock Prices

$65.13
*  
0.58
0.88%
Get SPSC Alerts
*Delayed - data as of Apr. 20, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JAN-2018 TO 19-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 65.47 65.81 64.76 65.13 84,829
04/19/2018 65.76 66.6 65.24 65.71 91,067
04/18/2018 66.1 66.6 65.17 65.75 129,429
04/17/2018 65.07 67.18 64.375 66.11 225,500
04/16/2018 64.4 64.95 63.465 64.72 61,911
04/13/2018 64.59 64.59 63.11 64.2 68,056
04/12/2018 64.68 64.83 63.835 64.52 99,127
04/11/2018 64.12 65.01 64.01 64.37 170,876
04/10/2018 64.63 64.75 64.23 64.36 71,689
04/09/2018 64.8 65.06 63.91 63.99 118,899
04/06/2018 64.25 65.1 63.83 64.4 71,770
04/05/2018 65.04 65.04 63.465 64.57 58,800
04/04/2018 63.06 64.97 61.87 64.68 75,021
04/03/2018 64.03 64.03 62.99 63.76 81,421
04/02/2018 63.81 64.23 62.87 63.61 185,499
03/29/2018 62.2 64.67 61.84 64.07 178,078
03/28/2018 61.89 62.77 61.48 62.11 159,517
03/27/2018 63.48 64.3 61.86 62.06 166,043
03/26/2018 62.82 63.4 61.85 63.33 170,392
03/23/2018 64.74 65.09 61.61 62.1 171,672
03/22/2018 63.01 65.29 63.01 64.65 317,216
03/21/2018 62.8 63.87 62.46 63.64 108,226
03/20/2018 62.45 63.77 62.16 62.86 86,628
03/19/2018 62.36 62.57 61.49 62.51 83,261
03/16/2018 62.45 63.32 62.14 62.59 183,792
03/15/2018 62.73 63.08 61.8301 62.5 157,640
03/14/2018 63.25 63.38 62.27 62.64 61,843
03/13/2018 63.38 63.79 62.47 62.99 107,109
03/12/2018 63.8 63.9 63.05 63.31 81,282
03/09/2018 63.14 63.85 62.87 63.8 108,113
03/08/2018 63.96 63.96 61.9203 62.76 175,039
03/07/2018 63.4 64.08 61.6331 63.7 188,400
03/06/2018 63.89 64.2 63.285 63.79 231,577
03/05/2018 62.54 63.42 62.07 63.2 103,214
03/02/2018 61.18 62.83 60.67 62.57 114,477
03/01/2018 59.95 61.79 59.32 61.7 301,456
02/28/2018 60.49 60.77 58.461 60.02 103,158
02/27/2018 60.85 61.24 59.865 60.47 157,812
02/26/2018 58.74 60.9 57.09 60.88 341,831
02/23/2018 57.09 59.15 56.8 58.86 131,636
02/22/2018 56.64 58.29 56.33 57.07 106,954
02/21/2018 56.82 57.71 55.97 56.57 68,058
02/20/2018 56.33 57.32 55.59 56.66 128,014
02/16/2018 56.52 57.135 56.31 56.57 146,095
02/15/2018 56.99 57 55.97 56.56 152,925
02/14/2018 54.21 57.69 54.21 56.56 319,152
02/13/2018 53.91 54.84 53.675 54.68 148,180
02/12/2018 53.72 55.08 53.2 54.37 167,602
02/09/2018 53.51 54.14 52.31 53.58 165,633
02/08/2018 55.36 57.6021 52.94 52.99 224,148
02/07/2018 57 58.94 54.85 55.35 395,560
02/06/2018 49.56 50.83 49.46 50.4 126,180
02/05/2018 51.52 52.55 50.16 50.47 117,402
02/02/2018 52.06 52.54 51.75 51.85 65,782
02/01/2018 52.41 53.04 52.04 52.52 128,511
01/31/2018 52.46 53.18 52.12 52.6 81,474
01/30/2018 51.84 52.41 51.69 52.13 57,219
01/29/2018 52.64 53.06 52.15 52.21 67,156
01/26/2018 52.33 52.64 51.63 52.64 186,175
01/25/2018 51.51 52.16 51.075 52.12 117,094
01/24/2018 51.25 52.66 51.22 51.27 99,904
01/23/2018 51.66 52.5 51 52.24 136,755
01/22/2018 52.35 53.335 51.31 51.7 133,726
01/19/2018 51.23 52.68 49.99 52.36 139,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio