Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sps Commerce Inc (NQ: SPSC )

178.97 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	121.48	123.72	118.85	119.63	203,500	-2.35(-1.93%)
Apr 28, 2022	120.42	122.49	117.02	121.98	174,382	+3.83(+3.24%)
Apr 27, 2022	117.00	120.24	117.00	118.15	169,803	+0.58(+0.49%)
Apr 26, 2022	122.20	122.20	117.53	117.57	191,834	-5.99(-4.85%)
Apr 25, 2022	123.24	124.95	121.36	123.56	183,052	+0.09(+0.07%)
Apr 22, 2022	125.06	126.38	123.29	123.47	169,726	-1.94(-1.55%)
Apr 21, 2022	129.59	130.91	124.57	125.41	209,889	-2.58(-2.02%)
Apr 20, 2022	127.59	128.80	125.65	127.99	115,941	+1.62(+1.28%)
Apr 19, 2022	122.43	128.00	122.30	126.37	113,786	+3.86(+3.15%)
Apr 18, 2022	123.32	124.25	121.53	122.51	108,730	-2.12(-1.70%)
Apr 14, 2022	126.14	126.30	123.09	124.63	107,108	-1.00(-0.80%)
Apr 13, 2022	123.17	127.79	123.17	125.63	110,936	+3.32(+2.71%)
Apr 12, 2022	123.50	125.29	121.38	122.31	143,859	+1.28(+1.06%)
Apr 11, 2022	119.54	121.84	118.47	121.03	146,807	+0.28(+0.23%)
Apr 08, 2022	125.27	125.44	120.58	120.75	131,926	-4.74(-3.78%)
Apr 07, 2022	123.78	126.86	123.78	125.49	160,447	+0.81(+0.65%)
Apr 06, 2022	127.25	127.25	124.00	124.68	162,262	-4.78(-3.69%)
Apr 05, 2022	133.16	134.26	129.11	129.46	130,740	-3.33(-2.51%)
Apr 04, 2022	135.75	137.15	131.89	132.79	105,688	-2.13(-1.58%)
Apr 01, 2022	131.66	135.72	131.66	134.92	140,625	+3.72(+2.84%)
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%)
Mar 01, 2022	129.40	131.17	124.17	125.95	277,148	-3.90(-3.00%)
Feb 28, 2022	127.85	130.61	127.25	129.85	229,230	+1.22(+0.95%)
Feb 25, 2022	126.54	128.63	126.37	128.63	145,112	+2.31(+1.83%)
Feb 24, 2022	117.80	126.61	117.80	126.32	208,403	+4.72(+3.88%)
Feb 23, 2022	124.03	125.00	121.23	121.60	131,858	-1.15(-0.94%)
Feb 22, 2022	123.74	126.12	122.25	122.75	146,809	-2.58(-2.06%)
Feb 18, 2022				125.33	0	-0.91(-0.72%)
Feb 17, 2022	129.21	131.18	126.05	126.24	132,597	-3.92(-3.01%)
Feb 16, 2022	129.39	131.16	128.09	130.16	103,347	-0.64(-0.49%)
Feb 15, 2022	129.92	131.97	128.43	130.80	132,995	+2.40(+1.87%)
Feb 14, 2022	125.01	129.83	125.01	128.40	166,994	+2.40(+1.90%)
Feb 11, 2022	126.90	130.95	124.52	126.00	173,280	-3.09(-2.39%)
Feb 10, 2022	124.64	130.73	124.64	129.09	329,016	+1.18(+0.92%)
Feb 09, 2022	126.98	128.16	125.53	127.91	159,121	+3.12(+2.50%)
Feb 08, 2022	120.46	125.21	120.03	124.79	127,313	+3.80(+3.14%)
Feb 07, 2022	121.65	123.17	120.29	120.99	127,962	-0.67(-0.55%)
Feb 04, 2022	118.84	122.78	118.21	121.66	135,729	+3.00(+2.53%)
Feb 03, 2022	118.20		117.59	118.66	153,945	-2.06(-1.71%)
Feb 02, 2022	124.94	126.38	119.89	120.72	153,734	-3.71(-2.98%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sps Commerce Inc (NQ: SPSC )

Historical Prices