tiprankstipranks
Sps Commerce (SPSC)
NASDAQ:SPSC
US Market

SPS Commerce (SPSC) Historical Prices

Compare
228 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 31, 2025
131.50
133.23
128.44
132.73
132.73
-0.58%
338,975
1.10
Mar 28, 2025
135.61
135.61
131.99
133.50
133.50
-2.01%
272,430
0.89
Mar 27, 2025
136.21
137.19
133.57
136.24
136.24
+0.43%
282,262
0.93
Mar 26, 2025
136.36
137.16
134.15
135.65
135.65
+0.48%
299,805
0.98
Mar 25, 2025
135.24
135.62
132.88
135.00
135.00
-0.23%
410,084
1.35
Mar 24, 2025
131.99
135.67
130.64
135.31
135.31
+3.98%
322,387
1.06
Mar 21, 2025
126.58
130.44
125.23
130.13
130.13
+1.44%
658,142
2.22
Mar 20, 2025
127.29
130.24
126.69
128.28
128.28
-0.30%
388,157
1.32
Mar 19, 2025
128.90
131.32
128.13
128.66
128.66
+0.04%
307,601
1.06
Mar 18, 2025
127.48
128.80
126.22
128.61
128.61
-0.23%
286,519
0.99
Mar 17, 2025
128.27
131.67
128.27
128.91
128.91
-0.40%
294,676
1.03
Mar 14, 2025
124.97
130.45
124.28
129.43
129.43
+5.18%
784,798
2.84
Mar 13, 2025
126.44
126.44
122.58
123.05
123.05
-2.71%
251,148
0.91
Mar 12, 2025
127.25
127.91
124.29
126.48
126.48
-0.02%
350,173
1.29
Mar 11, 2025
125.92
127.83
124.22
126.51
126.51
+0.47%
252,319
0.93
Mar 10, 2025
125.69
128.61
122.74
125.92
125.92
-1.79%
425,647
1.60
Mar 07, 2025
131.97
133.95
125.95
128.22
128.22
-3.40%
268,395
1.02
Mar 06, 2025
131.73
133.93
130.80
132.73
132.73
-0.82%
268,139
1.03
Mar 05, 2025
131.93
133.98
130.36
133.83
133.83
+1.26%
209,338
0.81
Mar 04, 2025
130.59
134.40
130.43
132.16
132.16
+0.12%
288,063
1.12
Mar 03, 2025
134.01
135.94
131.33
132.00
132.00
-0.90%
413,790
1.63
Feb 28, 2025
132.24
134.56
131.31
133.20
133.20
+0.88%
379,296
1.50
Feb 27, 2025
135.55
136.44
131.90
132.04
132.04
-2.87%
366,599
1.45
Feb 26, 2025
138.99
139.97
135.65
135.94
135.94
-1.80%
330,374
1.32
Feb 25, 2025
137.84
139.12
136.04
138.43
138.43
+0.28%
264,596
1.05
Feb 24, 2025
142.45
142.72
136.94
138.05
138.05
-2.24%
382,411
1.54
Feb 21, 2025
144.97
144.97
139.59
141.22
141.22
-1.62%
662,702
2.76
Feb 20, 2025
145.81
146.38
142.81
143.54
143.54
-2.14%
366,084
1.54
Feb 19, 2025
145.01
150.21
145.01
146.68
146.68
+0.32%
423,814
1.81
Feb 18, 2025
145.41
146.46
143.39
146.21
146.21
0.00%
735,037
3.27
Feb 14, 2025
147.52
149.18
145.90
146.21
146.21
-1.54%
421,318
1.91
Feb 13, 2025
154.76
154.76
147.76
148.50
148.50
-2.90%
529,723
2.47
Feb 12, 2025
151.08
155.16
147.27
152.94
152.94
+0.14%
502,164
2.38
Feb 11, 2025
171.20
172.00
148.00
152.72
152.72
-13.80%
863,527
4.29
Feb 10, 2025
178.81
180.88
176.59
177.17
177.17
-0.64%
396,744
1.97
Feb 07, 2025
180.20
181.73
176.86
178.31
178.31
-1.05%
193,551
0.96
Feb 06, 2025
182.16
182.76
179.84
180.20
180.20
-1.08%
169,824
0.84
Feb 05, 2025
182.12
183.41
179.73
182.16
182.16
+0.54%
266,617
1.32
Feb 04, 2025
178.98
183.48
178.98
181.19
181.19
+0.64%
267,282
1.31
Feb 03, 2025
180.39
182.13
176.37
180.03
180.03
-2.52%
216,030
1.05
Jan 31, 2025
184.20
187.01
183.37
184.68
184.68
+0.66%
307,399
1.50
Jan 30, 2025
188.18
190.02
182.58
183.46
183.46
-2.31%
332,083
1.62
Jan 29, 2025
194.24
194.24
187.17
187.79
187.79
-4.19%
201,332
0.95
Jan 28, 2025
192.44
197.15
190.82
196.00
196.00
+1.09%
165,049
0.78
Jan 27, 2025
191.56
196.14
191.06
193.89
193.89
+1.22%
218,806
1.04
Jan 24, 2025
197.22
197.27
189.11
191.56
191.56
-2.96%
276,750
1.32
Jan 23, 2025
192.03
197.59
191.00
197.40
197.40
+1.74%
156,759
0.75
Jan 22, 2025
194.19
196.54
191.70
194.03
194.03
-0.74%
158,172
0.76
Jan 21, 2025
192.74
196.76
192.45
195.48
195.48
+2.35%
157,899
0.76
Jan 17, 2025
194.62
195.00
189.39
191.00
191.00
-0.22%
307,676
1.50
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis