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 )

193.86 +0.50 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.515	9.410	8.425	9.185	174,698	-0.08(-0.92%)
Jul 28, 2011	9.250	9.495	9.240	9.270	59,500	+0.00(+0.00%)
Jul 27, 2011	9.175	9.339	9.175	9.270	499,724	+0.00(+0.00%)
Jul 26, 2011	9.225	9.290	9.225	9.270	211,286	+0.04(+0.38%)
Jul 25, 2011	9.245	9.315	9.215	9.235	172,704	-0.07(-0.75%)
Jul 22, 2011	9.260	9.365	9.110	9.305	19,250	-0.05(-0.53%)
Jul 21, 2011	9.160	9.390	9.160	9.355	138,886	+0.19(+2.02%)
Jul 20, 2011	9.205	9.205	9.133	9.170	20,974	-0.02(-0.16%)
Jul 19, 2011	9.115	9.200	9.055	9.185	148,290	+0.09(+0.93%)
Jul 18, 2011	9.175	9.185	9.055	9.100	23,076	-0.12(-1.30%)
Jul 15, 2011	9.045	9.240	9.045	9.220	37,114	+0.17(+1.88%)
Jul 14, 2011	9.195	9.245	8.890	9.050	68,452	-0.17(-1.84%)
Jul 13, 2011	9.145	9.230	9.145	9.220	101,826	+0.09(+0.99%)
Jul 12, 2011	9.155	9.157	9.100	9.130	76,530	-0.02(-0.22%)
Jul 11, 2011	9.110	9.175	8.985	9.150	64,638	-0.01(-0.16%)
Jul 08, 2011	9.120	9.230	9.075	9.165	29,362	+0.00(+0.00%)
Jul 07, 2011	9.000	9.207	8.970	9.165	83,636	+0.16(+1.83%)
Jul 06, 2011	8.960	9.020	8.940	9.000	51,916	+0.04(+0.50%)
Jul 05, 2011	8.925	8.955	8.895	8.955	192,202	+0.06(+0.67%)
Jul 01, 2011	8.905	9.010	8.760	8.895	174,834	+0.00(+0.00%)
Jun 30, 2011	8.575	9.045	8.550	8.895	205,146	+0.32(+3.79%)
Jun 29, 2011	8.580	8.600	8.525	8.570	119,142	-0.02(-0.17%)
Jun 28, 2011	8.420	8.590	8.325	8.585	206,564	+0.20(+2.32%)
Jun 27, 2011	8.320	8.430	8.295	8.390	231,508	+0.10(+1.21%)
Jun 24, 2011	8.150	8.350	8.115	8.290	1,254,692	+0.16(+1.97%)
Jun 23, 2011	8.215	8.215	7.920	8.130	117,832	+0.16(+1.94%)
Jun 22, 2011	7.945	8.120	7.875	7.975	34,998	+0.01(+0.13%)
Jun 21, 2011	7.995	8.080	7.930	7.965	172,436	+0.00(+0.06%)
Jun 20, 2011	7.970	8.070	7.900	7.960	40,820	-0.09(-1.18%)
Jun 17, 2011	8.250	8.250	8.040	8.055	60,106	-0.19(-2.30%)
Jun 16, 2011	7.950	8.250	7.950	8.245	61,078	+0.29(+3.71%)
Jun 15, 2011	7.960	8.045	7.745	7.950	122,120	-0.05(-0.62%)
Jun 14, 2011	8.120	8.140	7.985	8.000	113,702	-0.06(-0.81%)
Jun 13, 2011	8.120	8.245	8.000	8.065	87,864	+0.06(+0.81%)
Jun 10, 2011	8.000	8.210	7.925	8.000	171,094	+0.00(+0.00%)
Jun 09, 2011	8.900	8.900	7.980	8.000	610,216	-0.86(-9.71%)
Jun 08, 2011	8.930	9.000	8.855	8.860	176,954	-0.08(-0.84%)
Jun 07, 2011	8.835	9.075	8.695	8.935	142,428	+0.29(+3.35%)
Jun 06, 2011	8.285	8.845	8.130	8.645	93,706	+0.39(+4.72%)
Jun 03, 2011	8.035	8.410	8.035	8.255	109,718	+0.14(+1.66%)
May 24, 2011	8.310	8.310	8.090	8.120	39,530	-0.15(-1.75%)
May 23, 2011	8.350	8.415	8.265	8.265	74,282	-0.10(-1.20%)
May 20, 2011	8.320	8.435	8.300	8.365	33,020	+0.00(+0.00%)
May 19, 2011	8.500	8.572	8.341	8.365	76,702	-0.08(-1.01%)
May 18, 2011	8.330	8.510	8.330	8.450	112,704	+0.12(+1.50%)
May 17, 2011	8.390	8.390	8.270	8.325	31,526	-0.01(-0.06%)
May 16, 2011	8.305	8.540	8.305	8.330	36,870	-0.05(-0.60%)
May 13, 2011	8.625	8.695	8.355	8.380	19,624	-0.22(-2.61%)
May 12, 2011	8.775	8.775	8.455	8.605	104,512	+0.13(+1.59%)
May 11, 2011	8.360	8.510	8.095	8.470	54,800	+0.04(+0.53%)
May 10, 2011	8.580	8.580	8.370	8.425	56,210	-0.09(-1.12%)
May 09, 2011	8.450	8.580	8.450	8.520	42,658	+0.03(+0.35%)
May 06, 2011	8.680	8.690	8.460	8.490	44,022	-0.15(-1.79%)
May 05, 2011	8.950	8.950	8.510	8.645	37,326	-0.33(-3.62%)
May 04, 2011	8.875	9.250	8.875	8.970	292,198	+0.09(+1.01%)
May 03, 2011	8.985	8.985	8.395	8.880	186,676	+0.11(+1.25%)

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