Sps Commerce Inc (NQ: SPSC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 132.84 | 135.01 | 131.04 | 131.20 | 96,928 | -2.41(-1.80%) |
| Mar 30, 2022 | 133.54 | 135.94 | 132.10 | 133.61 | 118,531 | -0.20(-0.15%) |
| Mar 29, 2022 | 132.58 | 134.95 | 130.09 | 133.81 | 187,112 | +3.53(+2.71%) |
| Mar 28, 2022 | 127.56 | 130.62 | 127.56 | 130.28 | 84,405 | +2.74(+2.15%) |
| Mar 25, 2022 | 132.71 | 132.71 | 126.07 | 127.54 | 93,152 | -5.36(-4.03%) |
| Mar 24, 2022 | 129.49 | 133.35 | 128.65 | 132.90 | 140,532 | +3.89(+3.02%) |
| Mar 23, 2022 | 131.00 | 132.00 | 128.55 | 129.01 | 65,140 | -3.41(-2.58%) |
| Mar 22, 2022 | 131.63 | 134.93 | 131.63 | 132.42 | 83,515 | +1.23(+0.94%) |
| Mar 21, 2022 | 132.72 | 133.99 | 128.77 | 131.19 | 86,274 | -2.92(-2.18%) |
| Mar 18, 2022 | 130.80 | 134.72 | 130.60 | 134.11 | 206,496 | +3.82(+2.93%) |
| Mar 17, 2022 | 126.28 | 130.82 | 126.23 | 130.29 | 94,560 | +3.00(+2.36%) |
| Mar 16, 2022 | 122.79 | 129.98 | 122.35 | 127.29 | 138,499 | +6.12(+5.05%) |
| Mar 15, 2022 | 120.31 | 121.35 | 117.55 | 121.17 | 124,783 | +2.06(+1.73%) |
| Mar 14, 2022 | 122.81 | 123.86 | 116.86 | 119.11 | 159,726 | -3.42(-2.79%) |
| Mar 11, 2022 | 129.50 | 129.50 | 121.88 | 122.53 | 96,270 | -5.51(-4.30%) |
| Mar 10, 2022 | 125.96 | 128.28 | 124.49 | 128.04 | 76,530 | -0.37(-0.29%) |
| Mar 09, 2022 | 123.20 | 128.59 | 123.13 | 128.41 | 131,393 | +7.73(+6.41%) |
| Mar 08, 2022 | 121.52 | 122.76 | 118.12 | 120.68 | 126,780 | -2.21(-1.80%) |
| Mar 07, 2022 | 126.42 | 127.55 | 122.45 | 122.89 | 293,426 | -2.61(-2.08%) |
| Mar 04, 2022 | 124.09 | 125.89 | 121.08 | 125.50 | 133,494 | +0.27(+0.22%) |
| Mar 03, 2022 | 131.81 | 131.81 | 124.41 | 125.23 | 130,136 | -5.66(-4.32%) |
| Mar 02, 2022 | 127.21 | 131.95 | 126.68 | 130.89 | 114,562 | +4.94(+3.92%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- After several near-misses on airport runways, a tech company revives work on a hazard-warning system
- Chinese Premier Li and New Zealand's Luxon hail close ties as they sign trade deals in Wellington
- The Latest: Italy hosts the Group of Seven summit with global conflicts on the agenda
- G7 summit opens with deal to use Russian assets for Ukraine as EU's traditional powers recalibrate
- Cars? Pork? Perfume? China has many options if a trade war breaks out with Europe
- Ukrainian winemakers visit California's Napa Valley to learn how to heal war-ravaged vineyards
- G7 summit opens with deal to use Russian assets for Ukraine as EU's traditional powers recalibrate
- Stock market today: Global shares are mixed as US price data raise hopes for a Fed rate cut
- South Africa political parties cobble together unity government as deadline to elect president looms
- Heat forces Greek authorities to shut down Acropolis during afternoon hours for a second day running
Most Read
- Sold: Blue Cross and Blue Shield headquarters in Eagan • Business
- Schwan's planning massive Asian food plant and corporate office in Sioux Falls • Business
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- Corn-sugar chemical plant in Minnesota lands $213 million federal loan • Business
- Minnesota receiving $10.5 million in talc powder settlement with Johnson & Johnson • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.