SPS Commerce, Inc. (SPSC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 210.85 | 216.01 | 208.14 | 209.00 | 209.00 | 282,400 |
| 25 jul 2024 | 206.65 | 209.32 | 202.70 | 205.62 | 205.62 | 294,700 |
| 24 jul 2024 | 206.93 | 211.25 | 204.94 | 205.36 | 205.36 | 194,800 |
| 23 jul 2024 | 206.19 | 211.87 | 206.19 | 208.65 | 208.65 | 209,200 |
| 22 jul 2024 | 204.16 | 207.03 | 201.51 | 206.68 | 206.68 | 147,800 |
| 19 jul 2024 | 205.65 | 207.18 | 201.91 | 202.24 | 202.24 | 346,500 |
| 18 jul 2024 | 206.83 | 208.28 | 203.20 | 205.45 | 205.45 | 235,500 |
| 17 jul 2024 | 207.24 | 210.95 | 205.13 | 206.97 | 206.97 | 363,000 |
| 16 jul 2024 | 205.27 | 210.05 | 203.68 | 209.42 | 209.42 | 245,800 |
| 15 jul 2024 | 201.09 | 205.22 | 200.63 | 202.72 | 202.72 | 234,700 |
| 12 jul 2024 | 195.45 | 200.58 | 194.96 | 200.55 | 200.55 | 196,000 |
| 11 jul 2024 | 192.66 | 195.59 | 188.91 | 193.19 | 193.19 | 173,700 |
| 10 jul 2024 | 186.81 | 189.33 | 184.83 | 188.75 | 188.75 | 156,200 |
| 09 jul 2024 | 189.30 | 190.15 | 185.18 | 185.94 | 185.94 | 124,800 |
| 08 jul 2024 | 192.18 | 192.83 | 189.82 | 189.85 | 189.85 | 145,100 |
| 05 jul 2024 | 189.79 | 191.29 | 187.59 | 190.44 | 190.44 | 95,400 |
| 03 jul 2024 | 192.02 | 192.73 | 189.93 | 190.37 | 190.37 | 94,100 |
| 02 jul 2024 | 190.35 | 195.00 | 189.26 | 192.68 | 192.68 | 185,700 |
| 01 jul 2024 | 188.19 | 190.09 | 184.63 | 189.10 | 189.10 | 205,100 |
| 28 jun 2024 | 189.71 | 191.34 | 185.90 | 188.16 | 188.16 | 494,000 |
| 27 jun 2024 | 185.98 | 188.96 | 185.72 | 187.85 | 187.85 | 173,600 |
| 26 jun 2024 | 184.26 | 186.54 | 184.26 | 184.64 | 184.64 | 169,800 |
| 25 jun 2024 | 185.66 | 186.56 | 184.35 | 184.99 | 184.99 | 157,800 |
| 24 jun 2024 | 185.58 | 187.35 | 183.92 | 185.62 | 185.62 | 128,400 |
| 21 jun 2024 | 182.39 | 186.50 | 180.23 | 186.13 | 186.13 | 455,400 |
| 20 jun 2024 | 180.78 | 182.74 | 180.10 | 181.89 | 181.89 | 163,600 |
| 18 jun 2024 | 185.11 | 185.11 | 181.86 | 182.08 | 182.08 | 172,500 |
| 17 jun 2024 | 182.72 | 186.78 | 181.85 | 185.80 | 185.80 | 139,200 |
| 14 jun 2024 | 181.71 | 186.09 | 181.18 | 184.13 | 184.13 | 152,500 |
| 13 jun 2024 | 187.83 | 187.83 | 183.55 | 183.77 | 183.77 | 122,700 |
| 12 jun 2024 | 188.35 | 190.48 | 186.92 | 187.87 | 187.87 | 139,700 |
| 11 jun 2024 | 181.68 | 184.95 | 181.10 | 183.70 | 183.70 | 176,900 |
| 10 jun 2024 | 181.83 | 185.50 | 181.78 | 183.46 | 183.46 | 163,400 |
| 07 jun 2024 | 186.02 | 187.75 | 182.88 | 183.63 | 183.63 | 214,200 |
| 06 jun 2024 | 189.62 | 192.69 | 187.71 | 187.96 | 187.96 | 148,100 |
| 05 jun 2024 | 187.35 | 192.28 | 187.35 | 190.26 | 190.26 | 105,200 |
| 04 jun 2024 | 185.01 | 186.88 | 184.83 | 186.14 | 186.14 | 125,200 |
| 03 jun 2024 | 189.90 | 189.90 | 185.73 | 185.92 | 185.92 | 161,200 |
| 31 may 2024 | 189.11 | 189.70 | 184.92 | 188.09 | 188.09 | 169,600 |
| 30 may 2024 | 191.66 | 191.74 | 187.49 | 188.45 | 188.45 | 129,100 |
| 29 may 2024 | 189.59 | 194.35 | 189.58 | 191.68 | 191.68 | 147,900 |
| 28 may 2024 | 194.62 | 195.85 | 190.71 | 191.94 | 191.94 | 163,600 |
| 24 may 2024 | 193.86 | 194.57 | 191.11 | 193.86 | 193.86 | 173,800 |
| 23 may 2024 | 193.92 | 195.58 | 191.86 | 193.36 | 193.36 | 127,900 |
| 22 may 2024 | 194.38 | 196.31 | 189.28 | 192.76 | 192.76 | 137,500 |
| 21 may 2024 | 198.03 | 198.43 | 194.16 | 194.64 | 194.64 | 138,100 |
| 20 may 2024 | 195.09 | 200.44 | 195.09 | 199.42 | 199.42 | 152,600 |
| 17 may 2024 | 196.82 | 198.31 | 195.51 | 196.09 | 196.09 | 134,400 |
| 16 may 2024 | 198.17 | 198.67 | 194.70 | 196.05 | 196.05 | 144,100 |
| 15 may 2024 | 198.00 | 199.35 | 196.47 | 198.67 | 198.67 | 148,600 |
| 14 may 2024 | 195.73 | 197.30 | 193.42 | 195.64 | 195.64 | 114,400 |
| 13 may 2024 | 194.35 | 195.14 | 191.54 | 192.60 | 192.60 | 111,000 |
| 10 may 2024 | 194.67 | 195.00 | 191.87 | 192.45 | 192.45 | 164,400 |
| 09 may 2024 | 188.87 | 194.62 | 188.87 | 193.52 | 193.52 | 167,600 |
| 08 may 2024 | 190.48 | 192.70 | 187.10 | 188.13 | 188.13 | 169,700 |
| 07 may 2024 | 189.00 | 193.61 | 187.14 | 192.68 | 192.68 | 199,500 |
| 06 may 2024 | 183.80 | 189.21 | 183.80 | 188.97 | 188.97 | 184,300 |
| 03 may 2024 | 185.00 | 185.00 | 179.48 | 182.41 | 182.41 | 186,900 |
| 02 may 2024 | 180.07 | 182.20 | 177.12 | 182.07 | 182.07 | 223,400 |
| 01 may 2024 | 175.70 | 183.06 | 174.28 | 178.97 | 178.97 | 233,700 |
| 30 abr 2024 | 180.36 | 182.50 | 173.57 | 173.87 | 173.87 | 381,100 |
| 29 abr 2024 | 179.22 | 182.89 | 178.20 | 182.47 | 182.47 | 238,100 |
| 26 abr 2024 | 180.00 | 183.33 | 174.64 | 178.96 | 178.96 | 369,700 |
| 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 |
| *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.