U.S. markets open in 51 minutes

SPS Commerce, Inc. (SPSC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
192.76-1.88 (-0.97%)
Al cierre: 04:00PM EDT
192.76 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 2024194.38196.31189.28192.76192.76137,500
21 may 2024198.03198.43194.16194.64194.64138,100
20 may 2024195.09200.44195.09199.42199.42152,600
17 may 2024196.82198.31195.51196.09196.09134,400
16 may 2024198.17198.67194.70196.05196.05144,100
15 may 2024198.00199.35196.47198.67198.67148,600
14 may 2024195.73197.30193.42195.64195.64114,400
13 may 2024194.35195.14191.54192.60192.60111,000
10 may 2024194.67195.00191.87192.45192.45164,400
09 may 2024188.87194.62188.87193.52193.52167,600
08 may 2024190.48192.70187.10188.13188.13169,700
07 may 2024189.00193.61187.14192.68192.68199,500
06 may 2024183.80189.21183.80188.97188.97184,300
03 may 2024185.00185.00179.48182.41182.41186,900
02 may 2024180.07182.20177.12182.07182.07223,400
01 may 2024175.70183.06174.28178.97178.97233,700
30 abr 2024180.36182.50173.57173.87173.87381,100
29 abr 2024179.22182.89178.20182.47182.47238,100
26 abr 2024180.00183.33174.64178.96178.96369,700
25 abr 2024168.03171.60167.02169.43169.43225,300
24 abr 2024169.57173.76169.57171.12171.12193,900
23 abr 2024168.79173.59168.79170.60170.60207,800
22 abr 2024166.15171.36165.69168.64168.64223,800
19 abr 2024162.59166.37162.54165.49165.49251,300
18 abr 2024161.99165.26160.58163.13163.13243,500
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
*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...