SPS Commerce, Inc. (SPSC) NASDAQ

57.97

-2.08(-3.46%)

Updated at March 19 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2026	59.92	57.94	57.94	62.06	57.39	535,853
March 18, 2026	59.58	60.05	60.05	60.43	59.47	430,677
March 17, 2026	59.45	60.43	60.43	62.57	59.45	424,616
March 16, 2026	61.07	59.45	59.45	61.6	59.13	607,300
March 13, 2026	60.66	60.55	60.55	61.54	59.52	498,122
March 12, 2026	62.25	60.71	60.71	64.34	60.02	644,312
March 11, 2026	61.39	62.96	62.96	63.14	60.35	604,328
March 10, 2026	62.02	61.13	61.13	62.7	59.37	542,244
March 09, 2026	62.73	62.17	62.17	63.57	60.7	624,948
March 06, 2026	63.32	63.72	63.72	63.74	61.9	497,900
March 05, 2026	62.17	64.05	64.05	64.46	62.17	933,000
March 04, 2026	60	62.17	62.17	62.49	59.84	637,307
March 03, 2026	57.35	59.99	59.99	60.03	56.99	1.09M
March 02, 2026	55.4	58.41	58.41	59.02	55.4	776,900
February 27, 2026	55.66	56.51	56.51	56.65	54.28	963,977
February 26, 2026	55.04	57.25	57.25	58.48	55.04	975,800
February 25, 2026	54.1	54.14	54.14	55.25	52.56	1.22M
February 24, 2026	54.22	54.17	54.17	56.13	53.72	1.3M
February 23, 2026	56.97	54.22	54.22	56.99	53.99	1.15M
February 20, 2026	58.05	57.95	0	60.16	57.5	1.11M
February 19, 2026	58.96	58.35	0	58.96	56.93	1.1M
February 18, 2026	60.14	58.4	0	61.32	57.67	1.84M
February 17, 2026	61.39	60.06	0	61.85	58.72	1.64M
February 13, 2026	68.1	61.92	0	68.9	61.28	2.7M
February 12, 2026	68.27	64.75	0	68.42	64.18	1.68M
February 11, 2026	74.33	68.54	0	74.33	67.26	1.05M
February 10, 2026	76.24	74.83	0	76.98	74.75	975,340
February 09, 2026	79.2	75.48	0	79.22	75.39	801,045
February 06, 2026	80.1	79.53	0	81.24	78.32	670,940
February 05, 2026	82.88	79	0	84.37	78.81	670,144
February 04, 2026	81.33	82.6	0	84.46	80.64	668,105
February 03, 2026	86.92	82.03	0	87.28	80.84	962,010
February 02, 2026	89.73	87.82	0	90.19	87.5	447,412
January 30, 2026	88.87	89.26	0	90.03	87.19	637,428
January 29, 2026	89.04	88.95	0	96.54	86.37	867,801
January 28, 2026	92.44	90.18	0	92.97	89.75	631,700
January 27, 2026	92.12	91.98	0	92.49	90.02	424,000
January 26, 2026	91.35	92.11	0	93.7	90.66	577,800
January 23, 2026	91.75	90.61	0	92.05	89.43	618,546
January 22, 2026	91.46	92.28	0	92.48	90.93	597,325
January 21, 2026	89.96	91.13	0	91.26	89.48	419,917
January 20, 2026	89.11	89.17	0	91.27	88.93	539,439
January 16, 2026	91.24	90.07	0	91.55	89.94	452,230
January 15, 2026	91.99	91.24	0	92.63	90.78	410,454
January 14, 2026	91.21	91.47	0	93.53	90.26	325,000
January 13, 2026	95.94	92	0	96.46	91.41	425,400
January 12, 2026	93.73	95.48	0	96.2	93.27	419,500
January 09, 2026	93.28	94.49	0	94.95	91.59	403,441
January 08, 2026	91.66	93.25	0	94.55	90.98	498,749
January 07, 2026	91.75	92.65	0	93.19	90.92	251,000
January 06, 2026	89.89	91.47	0	91.64	89.55	308,826
January 05, 2026	87.88	90.42	0	92.32	87.88	515,248
January 02, 2026	89.13	87.91	0	89.58	87.56	391,300
December 31, 2025	90.38	89.13	0	90.75	88.91	425,408
December 30, 2025	91.12	90.81	0	92.15	90.73	278,223
December 29, 2025	92.45	91.77	0	92.66	91.1	453,510
December 26, 2025	91.86	91.92	0	92.3	91.15	259,300
December 24, 2025	91.76	91.91	0	92.37	91.32	177,539
December 23, 2025	91.94	91.72	0	91.95	90.94	408,114
December 22, 2025	90.86	92.16	0	92.73	90.21	450,726