U.S. markets open in 7 hours 38 minutes

SPS Commerce, Inc. (SPSC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
206.68+4.44 (+2.20%)
Al cierre: 04:00PM EDT
206.68 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 2024204.16207.03201.51206.68206.68147,800
19 jul 2024205.65207.18201.91202.24202.24346,500
18 jul 2024206.83208.28203.20205.45205.45235,500
17 jul 2024207.24210.95205.13206.97206.97363,000
16 jul 2024205.27210.05203.68209.42209.42245,800
15 jul 2024201.09205.22200.63202.72202.72234,700
12 jul 2024195.45200.58194.96200.55200.55196,000
11 jul 2024192.66195.59188.91193.19193.19173,700
10 jul 2024186.81189.33184.83188.75188.75156,200
09 jul 2024189.30190.15185.18185.94185.94124,800
08 jul 2024192.18192.83189.82189.85189.85145,100
05 jul 2024189.79191.29187.59190.44190.4495,400
03 jul 2024192.02192.73189.93190.37190.3794,100
02 jul 2024190.35195.00189.26192.68192.68185,700
01 jul 2024188.19190.09184.63189.10189.10205,100
28 jun 2024189.71191.34185.90188.16188.16494,000
27 jun 2024185.98188.96185.72187.85187.85173,600
26 jun 2024184.26186.54184.26184.64184.64169,800
25 jun 2024185.66186.56184.35184.99184.99157,800
24 jun 2024185.58187.35183.92185.62185.62128,400
21 jun 2024182.39186.50180.23186.13186.13455,400
20 jun 2024180.78182.74180.10181.89181.89163,600
18 jun 2024185.11185.11181.86182.08182.08172,500
17 jun 2024182.72186.78181.85185.80185.80139,200
14 jun 2024181.71186.09181.18184.13184.13152,500
13 jun 2024187.83187.83183.55183.77183.77122,700
12 jun 2024188.35190.48186.92187.87187.87139,700
11 jun 2024181.68184.95181.10183.70183.70176,900
10 jun 2024181.83185.50181.78183.46183.46163,400
07 jun 2024186.02187.75182.88183.63183.63214,200
06 jun 2024189.62192.69187.71187.96187.96148,100
05 jun 2024187.35192.28187.35190.26190.26105,200
04 jun 2024185.01186.88184.83186.14186.14125,200
03 jun 2024189.90189.90185.73185.92185.92161,200
31 may 2024189.11189.70184.92188.09188.09169,600
30 may 2024191.66191.74187.49188.45188.45129,100
29 may 2024189.59194.35189.58191.68191.68147,900
28 may 2024194.62195.85190.71191.94191.94163,600
24 may 2024193.86194.57191.11193.86193.86173,800
23 may 2024193.92195.58191.86193.36193.36127,900
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
*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...