SPS Commerce, Inc. (SPSC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 180.00 | 183.33 | 174.64 | 178.96 | 178.96 | 357,000 |
| 25 abr 2024 | 168.03 | 171.60 | 167.02 | 169.43 | 169.43 | 225,300 |
| 24 abr 2024 | 169.57 | 173.76 | 169.57 | 171.12 | 171.12 | 193,900 |
| 23 abr 2024 | 168.79 | 173.59 | 168.79 | 170.60 | 170.60 | 207,800 |
| 22 abr 2024 | 166.15 | 171.36 | 165.69 | 168.64 | 168.64 | 223,800 |
| 19 abr 2024 | 162.59 | 166.37 | 162.54 | 165.49 | 165.49 | 251,300 |
| 18 abr 2024 | 161.99 | 165.26 | 160.58 | 163.13 | 163.13 | 243,500 |
| 17 abr 2024 | 164.27 | 164.57 | 161.44 | 161.70 | 161.70 | 196,000 |
| 16 abr 2024 | 165.44 | 166.14 | 162.94 | 163.35 | 163.35 | 170,300 |
| 15 abr 2024 | 169.95 | 170.08 | 164.63 | 165.93 | 165.93 | 168,400 |
| 12 abr 2024 | 168.71 | 170.07 | 166.77 | 169.65 | 169.65 | 205,200 |
| 11 abr 2024 | 171.10 | 171.10 | 169.41 | 169.90 | 169.90 | 226,600 |
| 10 abr 2024 | 174.88 | 175.42 | 169.61 | 170.54 | 170.54 | 204,000 |
| 09 abr 2024 | 177.21 | 181.30 | 177.21 | 179.57 | 179.57 | 136,900 |
| 08 abr 2024 | 179.99 | 180.44 | 176.21 | 177.11 | 177.11 | 149,200 |
| 05 abr 2024 | 174.21 | 179.82 | 174.21 | 179.33 | 179.33 | 164,700 |
| 04 abr 2024 | 177.13 | 179.12 | 174.44 | 174.76 | 174.76 | 131,400 |
| 03 abr 2024 | 173.92 | 177.45 | 173.71 | 174.89 | 174.89 | 169,300 |
| 02 abr 2024 | 181.24 | 182.90 | 174.64 | 176.06 | 176.06 | 181,500 |
| 01 abr 2024 | 184.70 | 187.22 | 184.11 | 184.24 | 184.24 | 149,100 |
| 28 mar 2024 | 184.48 | 186.58 | 182.73 | 184.90 | 184.90 | 297,900 |
| 27 mar 2024 | 182.66 | 184.02 | 180.14 | 183.89 | 183.89 | 171,000 |
| 26 mar 2024 | 183.44 | 184.02 | 180.19 | 180.70 | 180.70 | 136,200 |
| 25 mar 2024 | 181.71 | 182.88 | 180.05 | 181.68 | 181.68 | 105,900 |
| 22 mar 2024 | 182.01 | 183.99 | 179.99 | 182.07 | 182.07 | 118,300 |
| 21 mar 2024 | 185.71 | 187.31 | 183.27 | 183.49 | 183.49 | 161,900 |
| 20 mar 2024 | 181.07 | 186.25 | 180.70 | 184.02 | 184.02 | 153,800 |
| 19 mar 2024 | 177.44 | 183.19 | 177.33 | 180.91 | 180.91 | 126,600 |
| 18 mar 2024 | 181.04 | 182.18 | 178.47 | 178.76 | 178.76 | 168,100 |
| 15 mar 2024 | 178.98 | 180.27 | 175.76 | 180.02 | 180.02 | 462,900 |
| 14 mar 2024 | 182.59 | 183.65 | 179.46 | 180.62 | 180.62 | 169,100 |
| 13 mar 2024 | 182.99 | 185.36 | 181.27 | 183.48 | 183.48 | 174,200 |
| 12 mar 2024 | 184.02 | 185.98 | 181.66 | 182.33 | 182.33 | 124,900 |
| 11 mar 2024 | 182.95 | 185.00 | 181.04 | 184.09 | 184.09 | 132,200 |
| 08 mar 2024 | 186.53 | 188.73 | 183.71 | 184.59 | 184.59 | 125,300 |
| 07 mar 2024 | 185.10 | 187.93 | 183.89 | 185.16 | 185.16 | 145,500 |
| 06 mar 2024 | 180.14 | 183.39 | 175.40 | 182.93 | 182.93 | 231,200 |
| 05 mar 2024 | 187.63 | 189.20 | 177.41 | 177.51 | 177.51 | 176,700 |
| 04 mar 2024 | 188.46 | 191.74 | 188.00 | 189.51 | 189.51 | 193,900 |
| 01 mar 2024 | 186.88 | 189.44 | 185.41 | 189.04 | 189.04 | 165,600 |
| 29 feb 2024 | 187.01 | 188.65 | 182.51 | 185.16 | 185.16 | 350,200 |
| 28 feb 2024 | 185.08 | 187.87 | 183.85 | 184.25 | 184.25 | 138,700 |
| 27 feb 2024 | 185.95 | 187.73 | 183.85 | 187.04 | 187.04 | 190,100 |
| 26 feb 2024 | 183.26 | 186.23 | 183.26 | 184.14 | 184.14 | 127,200 |
| 23 feb 2024 | 184.24 | 187.19 | 182.49 | 184.10 | 184.10 | 164,500 |
| 22 feb 2024 | 182.60 | 187.50 | 180.85 | 182.95 | 182.95 | 258,800 |
| 21 feb 2024 | 183.47 | 184.28 | 179.75 | 182.30 | 182.30 | 166,900 |
| 20 feb 2024 | 190.41 | 192.40 | 185.63 | 186.68 | 186.68 | 168,300 |
| 16 feb 2024 | 196.32 | 197.34 | 192.09 | 192.91 | 192.91 | 137,500 |
| 15 feb 2024 | 196.69 | 199.59 | 193.44 | 196.67 | 196.67 | 140,800 |
| 14 feb 2024 | 196.18 | 198.06 | 190.35 | 196.14 | 196.14 | 186,600 |
| 13 feb 2024 | 194.30 | 197.96 | 190.80 | 193.11 | 193.11 | 270,300 |
| 12 feb 2024 | 213.43 | 215.32 | 200.58 | 201.14 | 201.14 | 282,200 |
| 09 feb 2024 | 198.77 | 218.74 | 192.05 | 210.99 | 210.99 | 674,600 |
| 08 feb 2024 | 182.24 | 186.71 | 181.31 | 183.77 | 183.77 | 143,700 |
| 07 feb 2024 | 181.56 | 185.08 | 179.77 | 182.58 | 182.58 | 101,800 |
| 06 feb 2024 | 179.58 | 181.46 | 178.86 | 180.30 | 180.30 | 104,000 |
| 05 feb 2024 | 178.49 | 181.64 | 175.90 | 178.61 | 178.61 | 189,600 |
| 02 feb 2024 | 180.39 | 182.53 | 179.12 | 179.85 | 179.85 | 211,800 |
| 01 feb 2024 | 184.89 | 185.83 | 175.88 | 181.74 | 181.74 | 240,400 |
| 31 ene 2024 | 190.02 | 190.02 | 183.28 | 183.80 | 183.80 | 186,500 |
| 30 ene 2024 | 190.26 | 192.25 | 188.17 | 190.21 | 190.21 | 135,900 |
| 29 ene 2024 | 186.67 | 191.74 | 186.67 | 191.13 | 191.13 | 101,200 |
| 26 ene 2024 | 186.90 | 187.48 | 185.45 | 186.60 | 186.60 | 111,600 |
| 25 ene 2024 | 189.97 | 189.97 | 184.38 | 185.58 | 185.58 | 95,600 |
| 24 ene 2024 | 191.79 | 192.45 | 186.76 | 187.37 | 187.37 | 78,000 |
| 23 ene 2024 | 190.26 | 191.42 | 187.35 | 189.55 | 189.55 | 99,500 |
| 22 ene 2024 | 186.99 | 190.28 | 186.40 | 188.46 | 188.46 | 154,700 |
| 19 ene 2024 | 183.68 | 185.15 | 181.32 | 184.93 | 184.93 | 123,500 |
| 18 ene 2024 | 182.94 | 183.52 | 180.12 | 182.33 | 182.33 | 109,000 |
| 17 ene 2024 | 177.99 | 182.09 | 177.99 | 180.62 | 180.62 | 95,700 |
| 16 ene 2024 | 178.93 | 182.02 | 178.93 | 180.70 | 180.70 | 104,500 |
| 12 ene 2024 | 183.17 | 185.81 | 180.19 | 181.01 | 181.01 | 93,400 |
| 11 ene 2024 | 178.47 | 182.29 | 177.09 | 181.24 | 181.24 | 173,800 |
| 10 ene 2024 | 176.68 | 178.95 | 176.05 | 177.95 | 177.95 | 109,300 |
| 09 ene 2024 | 178.00 | 180.25 | 176.46 | 177.30 | 177.30 | 116,700 |
| 08 ene 2024 | 173.14 | 180.89 | 173.14 | 180.10 | 180.10 | 120,500 |
| 05 ene 2024 | 175.56 | 177.41 | 172.54 | 173.11 | 173.11 | 138,100 |
| 04 ene 2024 | 181.69 | 181.76 | 177.19 | 177.48 | 177.48 | 132,700 |
| 03 ene 2024 | 183.71 | 184.60 | 181.06 | 181.06 | 181.06 | 137,200 |
| 02 ene 2024 | 192.20 | 192.20 | 182.83 | 184.30 | 184.30 | 130,400 |
| 29 dic 2023 | 196.22 | 196.94 | 192.52 | 193.84 | 193.84 | 127,100 |
| 28 dic 2023 | 197.01 | 197.78 | 195.24 | 196.21 | 196.21 | 136,800 |
| 27 dic 2023 | 197.32 | 198.35 | 196.22 | 197.29 | 197.29 | 96,500 |
| 26 dic 2023 | 194.66 | 197.53 | 194.00 | 197.09 | 197.09 | 106,700 |
| 22 dic 2023 | 189.90 | 193.87 | 189.59 | 193.39 | 193.39 | 106,100 |
| 21 dic 2023 | 191.24 | 191.60 | 188.43 | 188.89 | 188.89 | 122,400 |
| 20 dic 2023 | 193.81 | 195.92 | 189.30 | 189.49 | 189.49 | 160,300 |
| 19 dic 2023 | 189.57 | 194.85 | 189.49 | 194.00 | 194.00 | 192,400 |
| 18 dic 2023 | 185.15 | 189.10 | 184.62 | 188.02 | 188.02 | 145,500 |
| 15 dic 2023 | 184.40 | 185.66 | 181.53 | 184.60 | 184.60 | 360,800 |
| 14 dic 2023 | 187.75 | 189.50 | 179.28 | 183.22 | 183.22 | 176,200 |
| 13 dic 2023 | 184.55 | 185.85 | 180.18 | 185.79 | 185.79 | 192,300 |
| 12 dic 2023 | 185.24 | 185.24 | 182.13 | 183.93 | 183.93 | 83,000 |
| 11 dic 2023 | 183.88 | 185.05 | 183.54 | 184.90 | 184.90 | 99,200 |
| 08 dic 2023 | 181.38 | 184.86 | 180.99 | 183.38 | 183.38 | 92,200 |
| 07 dic 2023 | 183.04 | 183.04 | 179.59 | 182.13 | 182.13 | 96,700 |
| 06 dic 2023 | 187.00 | 187.99 | 180.88 | 182.19 | 182.19 | 119,100 |
| 05 dic 2023 | 185.33 | 186.02 | 183.02 | 185.88 | 185.88 | 144,800 |
| 04 dic 2023 | 178.58 | 186.32 | 178.47 | 185.76 | 185.76 | 226,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.