Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sps Commerce Inc (NQ: SPSC )

185.23 -0.04 (-0.02%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	185.85	186.60	182.92	185.23	245,541	-0.04(-0.02%)
Nov 07, 2024	183.64	185.70	180.69	185.27	285,143	+1.65(+0.90%)
Nov 06, 2024	180.00	183.88	178.23	183.62	382,539	+12.41(+7.25%)
Nov 05, 2024	166.66	171.81	165.88	171.21	266,299	+4.01(+2.40%)
Nov 04, 2024	165.64	168.19	165.00	167.20	175,602	+0.73(+0.44%)
Nov 01, 2024	166.13	167.97	164.75	166.47	263,828	+1.47(+0.89%)
Oct 31, 2024	168.46	168.71	164.98	165.00	362,679	-3.98(-2.36%)
Oct 30, 2024	173.43	175.00	168.92	168.98	295,969	-3.82(-2.21%)
Oct 29, 2024	171.05	173.72	169.98	172.80	312,061	+1.79(+1.05%)
Oct 28, 2024	172.64	173.75	170.89	171.01	289,890	+0.52(+0.31%)
Oct 25, 2024	190.71	190.90	169.18	170.49	636,500	-20.49(-10.73%)
Oct 24, 2024	189.68	192.61	189.62	190.98	200,547	+1.23(+0.65%)
Oct 23, 2024	190.50	190.96	188.52	189.75	160,727	-1.68(-0.88%)
Oct 22, 2024	192.51	193.94	191.10	191.43	180,279	-1.52(-0.79%)
Oct 21, 2024	192.06	193.16	190.17	192.95	151,935	+0.13(+0.07%)
Oct 18, 2024	194.77	196.37	192.61	192.82	154,168	-1.51(-0.78%)
Oct 17, 2024	196.62	196.82	193.54	194.33	99,932	-1.71(-0.87%)
Oct 16, 2024	197.80	197.80	194.72	196.04	105,365	+0.22(+0.11%)
Oct 15, 2024	195.61	198.35	195.28	195.82	143,560	+0.01(+0.01%)
Oct 14, 2024	199.32	200.58	194.84	195.81	153,561	-3.00(-1.51%)
Oct 11, 2024	195.79	199.60	195.79	198.81	166,046	+3.50(+1.79%)
Oct 10, 2024	195.84	196.35	193.16	195.31	193,176	-3.08(-1.55%)
Oct 09, 2024	192.83	200.07	192.83	198.39	271,110	+5.79(+3.01%)
Oct 08, 2024	190.00	193.32	189.32	192.60	227,726	+2.91(+1.53%)
Oct 07, 2024	188.64	189.86	187.82	189.69	142,320	-0.63(-0.33%)
Oct 04, 2024	188.46	190.59	186.76	190.32	166,341	+4.96(+2.68%)
Oct 03, 2024	188.77	188.90	184.68	185.36	217,397	-4.25(-2.24%)
Oct 02, 2024	190.07	193.21	189.54	189.61	131,719	-1.96(-1.02%)
Oct 01, 2024	193.29	193.75	189.37	191.57	130,232	-2.60(-1.34%)
Sep 30, 2024	190.82	194.97	190.82	194.17	180,259	+1.92(+1.00%)
Sep 27, 2024	193.18	195.19	191.02	192.25	165,173	+0.91(+0.48%)
Sep 26, 2024	192.08	192.27	188.96	191.34	314,907	+1.58(+0.83%)
Sep 25, 2024	195.05	195.05	189.75	189.76	130,441	-5.34(-2.74%)
Sep 24, 2024	195.00	196.36	193.22	195.10	128,756	-0.21(-0.11%)
Sep 23, 2024	196.90	197.10	193.63	195.31	169,861	-0.02(-0.01%)
Sep 20, 2024	196.74	197.48	194.61	195.33	781,815	-0.32(-0.16%)
Sep 19, 2024	198.78	198.78	194.06	195.65	204,818	+2.84(+1.47%)
Sep 18, 2024	192.18	200.00	190.54	192.81	209,118	+0.63(+0.33%)
Sep 17, 2024	195.17	195.17	191.65	192.18	134,731	-1.10(-0.57%)
Sep 16, 2024	193.87	194.43	191.48	193.28	154,544	+0.43(+0.22%)
Sep 13, 2024	190.60	195.00	189.15	192.85	127,040	+4.72(+2.51%)
Sep 12, 2024	188.43	188.94	186.34	188.13	113,112	+1.24(+0.66%)
Sep 11, 2024	185.58	187.57	183.81	186.89	210,921	+1.01(+0.54%)
Sep 10, 2024	187.08	187.73	183.45	185.88	104,429	-0.19(-0.10%)
Sep 09, 2024	185.32	188.15	184.62	186.07	167,385	+0.22(+0.12%)
Sep 06, 2024	189.35	191.32	184.41	185.85	171,000	-2.75(-1.46%)
Sep 05, 2024	189.82	191.65	187.96	188.60	104,703	-1.45(-0.76%)
Sep 04, 2024	189.34	191.40	188.00	190.05	105,324	-1.13(-0.59%)

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 San Rafael

Find A Business

or Browse Listings

Sps Commerce Inc (NQ: SPSC )

Historical Prices