U.S. markets open in 8 hours 11 minutes

SPS Commerce, Inc. (SPSC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
161.70-1.65 (-1.01%)
Al cierre: 04:00PM EDT
161.16 -0.54 (-0.33%)
Fuera de horario: 07:29PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 2024164.27164.57161.44161.70161.70196,000
16 abr 2024165.44166.14162.94163.35163.35170,300
15 abr 2024169.95170.08164.63165.93165.93168,400
12 abr 2024168.71170.07166.77169.65169.65205,200
11 abr 2024171.10171.10169.41169.90169.90226,600
10 abr 2024174.88175.42169.61170.54170.54204,000
09 abr 2024177.21181.30177.21179.57179.57136,900
08 abr 2024179.99180.44176.21177.11177.11149,200
05 abr 2024174.21179.82174.21179.33179.33164,700
04 abr 2024177.13179.12174.44174.76174.76131,400
03 abr 2024173.92177.45173.71174.89174.89169,300
02 abr 2024181.24182.90174.64176.06176.06181,500
01 abr 2024184.70187.22184.11184.24184.24149,100
28 mar 2024184.48186.58182.73184.90184.90297,900
27 mar 2024182.66184.02180.14183.89183.89171,000
26 mar 2024183.44184.02180.19180.70180.70136,200
25 mar 2024181.71182.88180.05181.68181.68105,900
22 mar 2024182.01183.99179.99182.07182.07118,300
21 mar 2024185.71187.31183.27183.49183.49161,900
20 mar 2024181.07186.25180.70184.02184.02153,800
19 mar 2024177.44183.19177.33180.91180.91126,600
18 mar 2024181.04182.18178.47178.76178.76168,100
15 mar 2024178.98180.27175.76180.02180.02462,900
14 mar 2024182.59183.65179.46180.62180.62169,100
13 mar 2024182.99185.36181.27183.48183.48174,200
12 mar 2024184.02185.98181.66182.33182.33124,900
11 mar 2024182.95185.00181.04184.09184.09132,200
08 mar 2024186.53188.73183.71184.59184.59125,300
07 mar 2024185.10187.93183.89185.16185.16145,500
06 mar 2024180.14183.39175.40182.93182.93231,200
05 mar 2024187.63189.20177.41177.51177.51176,700
04 mar 2024188.46191.74188.00189.51189.51193,900
01 mar 2024186.88189.44185.41189.04189.04165,600
29 feb 2024187.01188.65182.51185.16185.16350,200
28 feb 2024185.08187.87183.85184.25184.25138,700
27 feb 2024185.95187.73183.85187.04187.04190,100
26 feb 2024183.26186.23183.26184.14184.14127,200
23 feb 2024184.24187.19182.49184.10184.10164,500
22 feb 2024182.60187.50180.85182.95182.95258,800
21 feb 2024183.47184.28179.75182.30182.30166,900
20 feb 2024190.41192.40185.63186.68186.68168,300
16 feb 2024196.32197.34192.09192.91192.91137,500
15 feb 2024196.69199.59193.44196.67196.67140,800
14 feb 2024196.18198.06190.35196.14196.14186,600
13 feb 2024194.30197.96190.80193.11193.11270,300
12 feb 2024213.43215.32200.58201.14201.14282,200
09 feb 2024198.77218.74192.05210.99210.99674,600
08 feb 2024182.24186.71181.31183.77183.77143,700
07 feb 2024181.56185.08179.77182.58182.58101,800
06 feb 2024179.58181.46178.86180.30180.30104,000
05 feb 2024178.49181.64175.90178.61178.61189,600
02 feb 2024180.39182.53179.12179.85179.85211,800
01 feb 2024184.89185.83175.88181.74181.74240,400
31 ene 2024190.02190.02183.28183.80183.80186,500
30 ene 2024190.26192.25188.17190.21190.21135,900
29 ene 2024186.67191.74186.67191.13191.13101,200
26 ene 2024186.90187.48185.45186.60186.60111,600
25 ene 2024189.97189.97184.38185.58185.5895,600
24 ene 2024191.79192.45186.76187.37187.3778,000
23 ene 2024190.26191.42187.35189.55189.5599,500
22 ene 2024186.99190.28186.40188.46188.46154,700
19 ene 2024183.68185.15181.32184.93184.93123,500
18 ene 2024182.94183.52180.12182.33182.33109,000
17 ene 2024177.99182.09177.99180.62180.6295,700
16 ene 2024178.93182.02178.93180.70180.70104,500
12 ene 2024183.17185.81180.19181.01181.0193,400
11 ene 2024178.47182.29177.09181.24181.24173,800
10 ene 2024176.68178.95176.05177.95177.95109,300
09 ene 2024178.00180.25176.46177.30177.30116,700
08 ene 2024173.14180.89173.14180.10180.10120,500
05 ene 2024175.56177.41172.54173.11173.11138,100
04 ene 2024181.69181.76177.19177.48177.48132,700
03 ene 2024183.71184.60181.06181.06181.06137,200
02 ene 2024192.20192.20182.83184.30184.30130,400
29 dic 2023196.22196.94192.52193.84193.84127,100
28 dic 2023197.01197.78195.24196.21196.21136,800
27 dic 2023197.32198.35196.22197.29197.2996,500
26 dic 2023194.66197.53194.00197.09197.09106,700
22 dic 2023189.90193.87189.59193.39193.39106,100
21 dic 2023191.24191.60188.43188.89188.89122,400
20 dic 2023193.81195.92189.30189.49189.49160,300
19 dic 2023189.57194.85189.49194.00194.00192,400
18 dic 2023185.15189.10184.62188.02188.02145,500
15 dic 2023184.40185.66181.53184.60184.60360,800
14 dic 2023187.75189.50179.28183.22183.22176,200
13 dic 2023184.55185.85180.18185.79185.79192,300
12 dic 2023185.24185.24182.13183.93183.9383,000
11 dic 2023183.88185.05183.54184.90184.9099,200
08 dic 2023181.38184.86180.99183.38183.3892,200
07 dic 2023183.04183.04179.59182.13182.1396,700
06 dic 2023187.00187.99180.88182.19182.19119,100
05 dic 2023185.33186.02183.02185.88185.88144,800
04 dic 2023178.58186.32178.47185.76185.76226,100
01 dic 2023171.94178.00171.35177.75177.75141,800
30 nov 2023172.00172.36169.32172.28172.28251,100
29 nov 2023177.06178.59171.34171.49171.49143,700
28 nov 2023175.47175.98172.68174.51174.5184,900
27 nov 2023174.85178.17174.21176.05176.05177,500
24 nov 2023173.68175.27173.05175.19175.1934,700
22 nov 2023173.76176.28173.52174.15174.15146,500
*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...