SPS Commerce

SPSC
🏛️ usa →
105.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 141.51 143.10 140.56 142.35 0.2M
2021-12-30 144.61 145.78 141.59 141.81 0.1M
2021-12-29 144.80 144.80 141.27 144.15 0.1M
2021-12-28 145.67 145.83 142.83 144.02 0.1M
2021-12-27 143.83 145.69 140.56 145.37 0.1M
2021-12-23 144.05 145.76 143.09 143.83 0.1M
2021-12-22 141.52 144.31 141.05 144.28 0.1M
2021-12-21 136.89 141.78 135.30 141.75 0.1M
2021-12-20 131.26 135.46 130.21 134.70 0.2M
2021-12-17 130.81 136.78 130.81 135.61 0.4M
2021-12-16 144.00 144.86 131.77 132.75 0.2M
2021-12-15 138.60 143.96 136.91 143.71 0.2M
2021-12-14 138.87 142.32 136.40 138.67 0.2M
2021-12-13 139.48 142.40 138.16 140.99 0.1M
2021-12-10 139.23 140.72 137.23 139.93 0.2M
2021-12-09 144.88 145.70 137.46 137.68 0.3M
2021-12-08 145.78 147.70 143.51 145.77 0.1M
2021-12-07 143.94 147.78 143.86 145.86 0.1M
2021-12-06 139.47 143.14 137.01 141.10 0.1M
2021-12-03 139.37 140.89 135.65 139.15 0.1M
2021-12-02 137.59 139.92 137.07 138.85 0.2M
2021-12-01 143.40 144.09 137.57 137.57 0.1M
2021-11-30 142.76 144.66 140.15 140.99 0.2M
2021-11-29 142.49 145.51 141.76 143.41 0.1M
2021-11-26 142.63 146.51 140.04 140.60 0.1M
2021-11-24 142.39 145.41 140.32 144.91 0.1M
2021-11-23 145.34 146.62 142.61 144.01 0.1M
2021-11-22 148.98 152.09 145.09 146.16 0.1M
2021-11-19 150.22 151.81 148.35 148.87 0.2M
2021-11-18 150.41 150.41 147.15 150.11 0.1M
2021-11-17 149.85 150.29 147.98 149.57 0.1M
2021-11-16 146.88 150.75 145.66 150.37 0.1M
2021-11-15 146.99 148.46 145.14 147.63 0.2M
2021-11-12 143.85 146.98 142.66 146.57 0.1M
2021-11-11 141.05 143.49 139.33 143.09 0.2M
2021-11-10 145.42 145.42 139.42 140.15 0.3M
2021-11-09 147.03 147.88 145.13 145.95 0.1M
2021-11-08 148.43 149.57 146.12 146.91 0.1M
2021-11-05 149.94 152.73 147.52 147.72 0.2M
2021-11-04 146.10 150.56 145.10 149.37 0.2M
2021-11-03 145.44 148.93 142.06 144.55 0.2M
2021-11-02 145.38 149.06 144.84 145.88 0.2M
2021-11-01 152.74 153.42 144.58 146.20 0.5M
2021-10-29 167.99 167.99 142.86 152.73 0.7M
2021-10-27 170.90 172.08 167.20 168.01 0.2M
2021-10-26 169.24 172.49 165.04 171.05 0.2M
2021-10-25 165.93 169.13 165.20 168.03 0.1M
2021-10-22 163.39 165.30 163.07 164.83 0.1M
2021-10-21 162.94 164.25 161.52 163.76 0.1M
2021-10-20 166.02 168.00 162.35 162.75 0.1M
2021-10-19 164.96 166.48 163.15 165.75 0.1M
2021-10-18 162.00 166.52 161.87 164.54 0.1M
2021-10-15 166.98 166.98 162.14 162.94 0.2M
2021-10-14 162.05 163.93 160.66 163.24 0.1M
2021-10-13 161.26 164.06 158.69 160.11 0.1M
2021-10-12 160.95 162.10 159.36 160.58 0.2M
2021-10-11 159.49 161.69 156.02 159.50 0.1M
2021-10-08 163.41 163.41 159.20 159.46 0.1M
2021-10-07 162.70 165.03 162.15 163.05 0.2M
2021-10-06 158.94 162.43 158.58 161.77 0.1M
2021-10-05 156.55 161.72 156.50 160.48 0.2M
2021-10-04 162.65 162.65 155.67 156.58 0.3M
2021-10-01 161.86 164.35 159.19 163.54 0.2M
2021-09-30 164.23 165.95 161.17 161.31 0.2M
2021-09-29 163.56 166.02 160.86 163.72 0.4M
2021-09-28 160.98 162.98 159.62 161.94 0.5M
2021-09-27 167.21 167.27 161.82 162.75 0.4M
2021-09-24 164.10 169.15 163.20 167.80 0.4M
2021-09-23 162.38 164.96 159.97 164.73 0.4M
2021-09-22 156.17 162.19 156.00 161.71 0.3M
2021-09-21 154.23 156.39 152.26 156.17 0.3M
2021-09-20 147.79 150.69 146.79 150.55 0.2M
2021-09-17 150.04 150.34 147.76 149.84 0.7M
2021-09-16 146.74 149.84 146.21 149.25 0.3M
2021-09-15 143.20 147.16 142.64 146.73 0.2M
2021-09-14 141.37 142.72 139.44 142.53 0.2M
2021-09-13 138.96 141.09 135.65 140.94 0.2M
2021-09-10 138.15 140.32 137.06 138.44 0.2M
2021-09-09 137.13 140.14 137.11 137.38 0.4M
2021-09-08 133.58 137.35 132.92 137.13 0.2M
2021-09-07 135.78 135.78 132.90 134.39 0.2M
2021-09-03 135.77 137.14 134.55 135.28 0.1M
2021-09-02 134.76 136.11 131.92 136.08 0.2M
2021-09-01 136.52 136.52 134.30 134.61 0.1M
2021-08-31 136.72 136.80 134.66 135.53 0.2M
2021-08-30 134.63 137.08 134.26 137.05 0.2M
2021-08-27 131.05 134.82 131.05 134.39 0.2M
2021-08-26 127.71 130.72 127.71 130.31 0.1M
2021-08-25 128.50 129.70 127.37 127.93 0.2M
2021-08-24 128.19 128.67 126.45 128.25 0.2M
2021-08-23 125.10 128.77 124.40 128.43 0.4M
2021-08-20 120.68 124.37 120.49 124.27 0.2M
2021-08-19 119.56 122.17 118.00 120.93 0.1M
2021-08-18 119.11 121.60 118.38 120.22 0.2M
2021-08-17 119.68 119.68 117.25 118.87 0.3M
2021-08-16 116.71 120.60 115.50 120.41 0.3M
2021-08-13 114.66 116.73 112.72 116.57 0.2M
2021-08-12 112.92 114.39 111.63 114.29 0.1M
2021-08-11 111.05 112.84 109.25 112.67 0.2M
2021-08-10 112.64 112.77 109.99 111.18 0.1M
2021-08-09 114.41 114.41 112.59 112.61 0.1M
2021-08-06 113.61 114.22 112.58 114.08 0.1M
2021-08-05 112.47 113.95 109.06 113.78 0.1M
2021-08-04 110.57 112.51 110.43 112.29 0.2M
2021-08-03 110.09 112.07 109.20 111.84 0.2M
2021-08-02 109.67 111.27 107.00 110.26 0.3M
2021-07-30 104.89 109.39 104.00 108.95 0.2M
2021-07-29 99.35 101.22 98.74 100.37 0.1M
2021-07-28 98.29 99.91 98.13 99.32 0.1M
2021-07-27 99.86 100.04 96.39 98.10 0.1M
2021-07-26 101.03 101.53 99.73 100.29 0.1M
2021-07-23 99.42 100.73 98.71 100.70 0.1M
2021-07-22 101.52 101.52 98.81 99.10 0.1M
2021-07-21 99.22 100.87 99.20 100.36 0.1M
2021-07-20 96.67 100.23 96.67 99.04 0.2M
2021-07-19 95.09 97.51 94.84 96.14 0.1M
2021-07-16 97.49 97.61 96.41 96.41 0.1M
2021-07-15 97.13 97.81 95.34 96.31 0.1M
2021-07-14 98.27 99.00 96.98 97.14 0.1M
2021-07-13 98.40 99.48 97.57 97.99 0.1M
2021-07-12 100.89 100.89 98.11 98.70 0.1M
2021-07-09 99.76 101.08 99.02 100.77 0.1M
2021-07-08 99.47 100.51 97.76 99.79 0.1M
2021-07-07 103.23 103.99 100.79 101.06 0.1M
2021-07-06 101.85 103.07 100.59 102.82 0.1M
2021-07-02 102.00 102.80 101.69 101.69 0.1M
2021-07-01 99.85 101.80 98.99 101.53 0.1M
2021-06-30 100.92 100.92 99.79 99.85 0.1M
2021-06-29 101.99 101.99 100.90 101.31 0.1M
2021-06-28 103.10 103.50 100.84 102.16 0.1M
2021-06-25 102.47 103.03 101.50 102.64 0.3M
2021-06-24 103.51 103.58 101.80 102.52 0.1M
2021-06-23 101.95 103.71 101.65 102.59 0.1M
2021-06-22 100.26 102.11 99.68 102.11 0.1M
2021-06-21 98.43 100.50 97.91 100.39 0.2M
2021-06-18 98.87 100.42 98.02 98.24 0.3M
2021-06-17 98.20 101.05 98.20 98.63 0.1M
2021-06-16 97.65 99.23 97.27 98.76 0.2M
2021-06-15 98.22 98.50 97.17 97.75 0.1M
2021-06-14 98.01 98.94 97.46 98.42 0.1M
2021-06-11 96.24 98.00 95.87 97.80 0.1M
2021-06-10 95.84 97.27 95.03 95.81 0.1M
2021-06-09 96.77 98.24 95.07 95.80 0.2M
2021-06-08 94.54 96.77 94.18 96.10 0.1M
2021-06-07 94.19 95.52 93.75 94.18 0.1M
2021-06-04 93.30 95.17 91.61 94.53 0.1M
2021-06-03 93.18 94.65 92.14 92.43 0.1M
2021-06-02 94.55 95.43 93.17 94.14 0.1M
2021-06-01 94.18 95.22 93.19 94.30 0.1M
2021-05-28 93.61 94.83 92.72 93.86 0.1M
2021-05-27 94.28 94.64 92.51 92.67 0.2M
2021-05-26 95.42 95.97 94.38 94.46 0.1M
2021-05-25 95.72 96.28 94.59 94.61 0.1M
2021-05-24 95.66 96.86 95.37 95.57 0.1M
2021-05-21 96.70 96.70 94.49 95.20 0.1M
2021-05-20 93.88 96.21 93.80 95.36 0.1M
2021-05-19 92.44 93.76 91.61 93.40 0.1M
2021-05-18 94.21 96.60 93.79 94.09 0.1M
2021-05-17 95.02 95.50 92.95 94.14 0.1M
2021-05-14 94.27 96.60 93.50 96.11 0.1M
2021-05-13 93.76 95.39 91.05 92.88 0.1M
2021-05-12 93.78 97.27 92.14 92.83 0.1M
2021-05-11 93.02 96.42 93.02 95.40 0.1M
2021-05-10 97.76 97.76 95.61 95.62 0.1M
2021-05-07 99.25 100.50 97.33 98.36 0.1M
2021-05-06 97.37 98.92 95.47 98.75 0.2M
2021-05-05 98.40 101.22 97.07 97.59 0.1M
2021-05-04 99.66 99.66 97.59 98.20 0.1M
2021-05-03 103.75 103.79 99.90 100.89 0.3M
2021-04-30 106.05 109.33 100.99 102.44 0.3M
2021-04-29 103.33 103.33 99.56 101.05 0.1M
2021-04-28 101.31 102.98 101.03 102.26 0.1M
2021-04-27 103.88 103.99 101.09 102.09 0.1M
2021-04-26 105.48 105.50 103.77 104.18 0.1M
2021-04-23 104.48 105.94 104.00 104.72 0.1M
2021-04-22 104.12 106.16 103.42 103.97 0.1M
2021-04-21 101.14 105.75 101.14 103.86 0.2M
2021-04-20 103.20 103.84 101.26 101.79 0.1M
2021-04-19 105.59 105.59 102.27 103.05 0.2M
2021-04-16 106.67 106.67 104.55 105.64 0.2M
2021-04-15 103.89 106.50 102.99 105.86 0.1M
2021-04-14 102.90 104.36 102.16 102.49 0.1M
2021-04-13 103.00 103.84 101.87 103.14 0.1M
2021-04-12 100.76 103.00 100.47 102.43 0.1M
2021-04-09 101.07 101.88 98.11 101.27 0.1M
2021-04-08 99.81 102.77 97.21 100.86 0.2M
2021-04-07 102.16 102.16 99.18 99.23 0.1M
2021-04-06 101.15 103.06 99.94 101.93 0.2M
2021-04-05 103.08 103.08 100.76 101.91 0.2M
2021-04-01 100.62 103.95 100.62 102.75 0.1M
2021-03-31 97.02 100.35 97.02 99.31 0.3M
2021-03-30 94.67 96.58 93.40 96.22 0.2M
2021-03-29 100.12 100.16 94.55 95.37 0.2M
2021-03-26 95.65 99.67 95.65 99.54 0.2M
2021-03-25 94.98 96.69 93.52 95.33 0.2M
2021-03-24 100.70 100.71 95.88 96.06 0.2M
2021-03-23 103.40 104.33 99.21 100.28 0.2M
2021-03-22 103.04 105.78 103.04 103.45 0.1M
2021-03-19 100.84 103.82 100.61 102.15 0.4M
2021-03-18 105.69 105.70 100.64 101.39 0.1M
2021-03-17 106.44 107.48 104.08 107.02 0.1M
2021-03-16 107.35 109.00 105.92 106.96 0.1M
2021-03-15 106.24 107.74 105.56 107.55 0.1M
2021-03-12 105.91 107.06 103.78 106.85 0.1M
2021-03-11 105.73 108.46 105.73 106.88 0.2M
2021-03-10 103.80 107.19 103.60 104.03 0.2M
2021-03-09 100.67 103.48 100.67 102.95 0.2M
2021-03-08 103.58 103.58 98.77 99.17 0.2M
2021-03-05 98.42 103.76 97.49 103.29 0.4M
2021-03-04 97.93 98.85 95.24 96.68 0.3M
2021-03-03 100.93 101.40 97.83 98.78 0.3M
2021-03-02 103.97 104.83 99.60 100.57 0.6M
2021-03-01 102.09 103.50 99.71 103.39 0.3M
2021-02-26 103.68 104.29 99.49 100.73 0.4M
2021-02-25 104.65 107.24 103.48 104.30 0.2M
2021-02-24 105.78 106.46 102.81 106.45 0.2M
2021-02-23 107.19 107.33 102.58 106.31 0.3M
2021-02-22 109.01 110.12 105.02 109.06 0.3M
2021-02-19 109.20 110.98 108.71 110.42 0.2M
2021-02-18 108.29 110.16 107.11 109.02 0.2M
2021-02-17 109.11 109.61 106.65 108.87 0.2M
2021-02-16 111.05 111.95 109.32 110.48 0.2M
2021-02-12 106.50 110.20 103.64 110.10 0.3M
2021-02-11 109.43 110.32 107.83 110.32 0.2M
2021-02-10 109.98 110.66 107.81 108.62 0.2M
2021-02-09 109.43 110.00 108.34 109.07 0.3M
2021-02-08 108.99 109.84 107.67 108.94 0.1M
2021-02-05 107.88 107.88 106.07 107.74 0.1M
2021-02-04 103.89 106.70 102.90 106.70 0.1M
2021-02-03 105.61 105.61 102.92 103.48 0.1M
2021-02-02 103.16 106.15 102.98 105.44 0.1M
2021-02-01 98.94 102.42 98.94 101.94 0.2M
2021-01-29 102.21 103.05 98.64 98.89 0.2M
2021-01-28 104.02 104.02 101.25 102.87 0.2M
2021-01-27 102.52 106.66 99.34 102.94 0.3M
2021-01-26 108.22 108.22 104.62 104.87 0.1M
2021-01-25 109.24 110.52 105.47 107.35 0.1M
2021-01-22 109.35 110.34 106.54 108.55 0.2M
2021-01-21 115.06 115.99 109.35 109.38 0.2M
2021-01-20 111.31 114.44 111.31 114.02 0.3M
2021-01-19 107.83 110.43 107.39 110.31 0.3M
2021-01-15 106.14 108.21 105.84 106.99 0.2M
2021-01-14 108.22 109.21 105.60 106.58 0.3M
2021-01-13 110.73 111.22 107.39 107.63 0.2M
2021-01-12 112.96 113.54 109.64 110.52 0.2M
2021-01-11 113.02 114.99 111.31 112.24 0.2M
2021-01-08 117.22 118.06 113.89 114.45 0.2M
2021-01-07 114.55 117.45 113.43 115.95 0.2M
2021-01-06 111.94 115.68 111.49 113.99 0.3M
2021-01-05 112.90 115.18 111.08 111.70 0.3M
2021-01-04 109.53 112.33 106.38 112.19 0.5M