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
2022-12-30 128.01 129.77 126.85 128.43 0.1M
2022-12-29 126.26 130.11 125.52 129.53 0.1M
2022-12-28 126.69 127.89 123.09 125.00 0.1M
2022-12-27 127.57 128.41 125.33 126.95 0.1M
2022-12-23 126.70 127.70 125.78 127.33 0.1M
2022-12-22 125.80 128.14 124.34 127.10 0.1M
2022-12-21 126.83 129.57 125.64 127.45 0.1M
2022-12-20 126.34 128.94 124.49 126.25 0.1M
2022-12-19 126.97 129.38 123.85 126.91 0.1M
2022-12-16 125.36 128.01 125.10 126.24 0.4M
2022-12-15 131.52 133.50 126.80 127.15 0.2M
2022-12-14 135.02 137.61 133.33 133.83 0.2M
2022-12-13 143.38 144.32 137.17 137.97 0.1M
2022-12-12 132.71 137.65 132.57 137.37 0.1M
2022-12-09 132.91 134.72 131.57 131.80 0.1M
2022-12-08 136.04 137.42 131.89 133.78 0.2M
2022-12-07 134.95 136.80 133.50 134.96 0.1M
2022-12-06 137.40 137.40 133.70 135.33 0.1M
2022-12-05 143.37 143.50 135.03 136.90 0.1M
2022-12-02 144.45 146.81 143.72 145.16 0.1M
2022-12-01 141.97 146.09 141.32 145.83 0.2M
2022-11-30 133.04 142.35 133.04 142.26 0.3M
2022-11-29 132.73 134.94 130.96 133.42 0.2M
2022-11-28 131.57 134.13 128.80 132.91 0.1M
2022-11-25 130.97 133.47 130.68 132.00 0.0M
2022-11-23 130.52 133.12 130.32 131.75 0.1M
2022-11-22 129.80 130.74 127.81 130.23 0.1M
2022-11-21 128.93 130.31 128.20 128.79 0.1M
2022-11-18 131.98 133.42 127.75 129.19 0.1M
2022-11-17 131.37 132.32 129.03 129.23 0.1M
2022-11-16 134.82 135.32 131.28 133.28 0.1M
2022-11-15 134.94 136.61 133.09 134.76 0.1M
2022-11-14 132.23 133.38 129.71 131.97 0.1M
2022-11-11 130.96 136.01 130.96 133.13 0.3M
2022-11-10 124.48 130.99 124.45 130.81 0.2M
2022-11-09 120.33 121.24 118.30 118.64 0.1M
2022-11-08 118.51 124.03 117.48 121.05 0.1M
2022-11-07 119.17 119.82 116.73 118.72 0.1M
2022-11-04 122.15 122.15 116.58 119.12 0.1M
2022-11-03 119.49 123.45 119.49 120.95 0.1M
2022-11-02 126.32 126.32 120.91 121.41 0.1M
2022-11-01 127.94 127.94 123.08 125.78 0.1M
2022-10-31 127.79 128.97 125.60 126.52 0.1M
2022-10-28 132.28 133.65 127.17 128.82 0.2M
2022-10-27 129.05 131.00 128.45 130.28 0.1M
2022-10-26 130.31 133.51 127.91 127.97 0.1M
2022-10-25 125.61 131.67 125.61 130.98 0.1M
2022-10-24 125.09 125.09 121.53 124.74 0.1M
2022-10-21 123.38 124.38 119.80 124.20 0.1M
2022-10-20 120.32 123.99 120.32 122.66 0.1M
2022-10-19 123.58 123.98 119.54 121.08 0.1M
2022-10-18 125.45 127.07 124.12 124.79 0.1M
2022-10-17 122.46 124.54 122.20 123.01 0.2M
2022-10-14 124.48 125.59 119.81 120.13 0.1M
2022-10-13 118.67 124.44 118.28 123.80 0.1M
2022-10-12 123.37 124.17 120.82 121.83 0.2M
2022-10-11 123.81 125.83 120.72 123.18 0.1M
2022-10-10 126.62 126.62 123.87 124.28 0.2M
2022-10-07 131.56 131.56 126.25 126.53 0.1M
2022-10-06 132.64 134.46 131.27 133.60 0.1M
2022-10-05 130.95 132.68 128.60 132.32 0.2M
2022-10-04 129.42 131.81 129.42 130.78 0.2M
2022-10-03 125.23 128.26 124.36 126.94 0.2M
2022-09-30 127.75 131.28 124.05 124.23 0.4M
2022-09-29 125.54 128.04 124.90 127.37 0.2M
2022-09-28 123.92 128.09 123.00 127.27 0.2M
2022-09-27 121.27 123.98 121.03 123.49 0.2M
2022-09-26 117.38 121.39 117.38 120.21 0.2M
2022-09-23 118.40 118.40 114.71 117.45 0.1M
2022-09-22 121.52 121.52 117.20 119.52 0.2M
2022-09-21 124.89 126.82 122.22 122.22 0.1M
2022-09-20 124.10 125.07 123.18 124.36 0.1M
2022-09-19 121.93 124.22 121.03 124.16 0.1M
2022-09-16 121.25 123.30 119.80 123.08 0.4M
2022-09-15 121.53 123.73 121.53 122.73 0.1M
2022-09-14 120.45 122.42 119.51 122.25 0.2M
2022-09-13 121.26 122.74 119.91 120.53 0.3M
2022-09-12 125.33 125.67 123.28 124.72 0.1M
2022-09-09 124.35 126.16 124.35 125.27 0.1M
2022-09-08 118.80 123.79 116.15 123.54 0.1M
2022-09-07 119.01 120.22 117.56 120.16 0.1M
2022-09-06 117.13 119.14 116.42 118.36 0.1M
2022-09-02 120.79 120.79 116.55 117.28 0.1M
2022-09-01 120.78 121.09 117.25 119.03 0.1M
2022-08-31 123.55 124.25 121.39 122.12 0.1M
2022-08-30 122.13 122.82 120.14 122.14 0.1M
2022-08-29 123.65 124.78 121.52 121.94 0.1M
2022-08-26 129.06 130.83 124.41 124.68 0.1M
2022-08-25 126.47 128.50 125.70 128.50 0.1M
2022-08-24 125.86 127.41 125.41 125.73 0.1M
2022-08-23 126.46 128.35 125.68 125.89 0.1M
2022-08-22 128.42 128.62 126.29 126.93 0.1M
2022-08-19 130.23 130.85 128.74 129.75 0.1M
2022-08-18 130.88 133.17 130.14 131.57 0.1M
2022-08-17 131.97 132.31 130.04 130.81 0.1M
2022-08-16 132.06 133.31 130.73 133.15 0.1M
2022-08-15 130.38 133.28 127.52 132.70 0.1M
2022-08-12 127.39 130.60 125.68 130.60 0.1M
2022-08-11 129.49 129.49 125.35 126.19 0.1M
2022-08-10 130.02 130.44 120.20 128.15 0.1M
2022-08-09 129.42 130.73 126.98 127.34 0.1M
2022-08-08 131.32 133.37 129.47 130.30 0.1M
2022-08-05 127.80 131.75 126.86 131.23 0.2M
2022-08-04 129.15 129.95 127.02 129.73 0.1M
2022-08-03 125.12 130.31 125.12 129.54 0.1M
2022-08-02 123.82 126.74 122.98 125.06 0.3M
2022-08-01 118.94 125.67 117.40 125.30 0.2M
2022-07-29 118.15 120.24 116.75 119.76 0.1M
2022-07-28 116.77 120.48 115.46 118.62 0.1M
2022-07-27 113.85 118.91 113.85 117.96 0.1M
2022-07-26 115.54 115.54 111.90 113.05 0.1M
2022-07-25 117.56 118.70 115.12 116.06 0.2M
2022-07-22 118.05 118.67 115.55 117.56 0.1M
2022-07-21 115.99 119.49 115.04 118.68 0.2M
2022-07-20 108.52 115.79 108.41 115.25 0.2M
2022-07-19 104.94 108.24 104.79 107.20 0.1M
2022-07-18 105.47 106.64 102.78 103.40 0.1M
2022-07-15 103.92 105.05 102.79 104.52 0.1M
2022-07-14 102.82 103.40 100.06 101.59 0.2M
2022-07-13 103.93 106.30 102.73 103.59 0.1M
2022-07-12 113.93 114.53 104.90 105.27 0.1M
2022-07-11 115.68 116.73 112.24 113.93 0.2M
2022-07-08 116.50 117.86 114.69 116.51 0.1M
2022-07-07 116.15 118.32 116.15 117.93 0.1M
2022-07-06 114.76 117.73 114.76 115.10 0.1M
2022-07-05 109.78 114.99 109.67 114.76 0.2M
2022-07-01 113.58 115.18 110.39 111.46 0.2M
2022-06-30 112.64 114.94 110.19 113.05 0.2M
2022-06-29 112.41 114.90 110.85 114.47 0.2M
2022-06-28 112.90 112.90 111.03 112.00 0.2M
2022-06-27 113.72 114.98 109.61 112.52 0.2M
2022-06-24 110.80 115.39 109.48 114.66 0.4M
2022-06-23 102.93 110.31 102.61 109.71 0.2M
2022-06-22 100.81 103.36 100.81 102.13 0.1M
2022-06-21 101.70 102.76 99.34 101.80 0.1M
2022-06-17 98.92 104.31 98.92 100.61 0.2M
2022-06-16 100.25 101.10 97.75 98.82 0.1M
2022-06-15 103.70 105.43 101.47 102.99 0.1M
2022-06-14 100.33 102.68 99.37 102.37 0.1M
2022-06-13 101.41 102.96 99.48 99.99 0.1M
2022-06-10 104.36 106.27 103.00 104.48 0.1M
2022-06-09 108.10 109.91 106.46 106.48 0.1M
2022-06-08 111.12 111.66 107.80 108.34 0.2M
2022-06-07 110.26 112.66 110.04 111.62 0.1M
2022-06-06 112.53 112.53 109.24 111.57 0.1M
2022-06-03 110.77 113.56 108.71 111.21 0.1M
2022-06-02 109.95 112.44 108.85 112.19 0.1M
2022-06-01 107.82 111.24 105.99 110.37 0.2M
2022-05-31 107.70 109.51 105.70 107.04 0.2M
2022-05-27 106.00 108.90 104.68 108.43 0.1M
2022-05-26 103.64 105.29 103.36 104.63 0.1M
2022-05-25 99.57 104.43 99.57 103.88 0.1M
2022-05-24 99.96 100.94 96.75 100.48 0.2M
2022-05-23 100.42 101.30 97.71 101.24 0.2M
2022-05-20 101.85 102.79 96.56 99.25 0.2M
2022-05-19 97.80 101.96 97.80 100.07 0.2M
2022-05-18 101.79 103.34 96.41 97.67 0.3M
2022-05-17 106.82 107.60 103.04 104.31 0.2M
2022-05-16 104.55 106.34 103.40 104.05 0.2M
2022-05-13 104.94 106.70 102.78 105.53 0.3M
2022-05-12 101.64 103.58 99.92 102.96 0.3M
2022-05-11 105.53 107.47 101.11 102.76 0.2M
2022-05-10 116.09 116.09 105.10 106.02 0.3M
2022-05-09 115.47 116.95 112.99 114.07 0.2M
2022-05-06 118.46 119.27 116.43 117.66 0.2M
2022-05-05 122.80 124.46 117.92 119.85 0.2M
2022-05-04 120.00 125.96 116.66 125.06 0.1M
2022-05-03 119.91 121.33 117.78 119.59 0.1M
2022-05-02 119.21 121.93 117.41 120.64 0.2M
2022-04-29 121.48 123.72 118.85 119.63 0.2M
2022-04-28 120.42 122.49 117.02 121.98 0.2M
2022-04-27 117.00 120.24 117.00 118.15 0.2M
2022-04-26 122.20 122.20 117.53 117.57 0.2M
2022-04-25 123.24 124.95 121.37 123.56 0.2M
2022-04-22 125.06 126.38 123.29 123.47 0.2M
2022-04-21 129.59 130.92 124.57 125.41 0.2M
2022-04-20 127.59 128.80 125.65 127.99 0.1M
2022-04-19 122.43 128.00 122.30 126.37 0.1M
2022-04-18 123.32 124.25 121.53 122.51 0.1M
2022-04-14 126.14 126.30 123.09 124.63 0.1M
2022-04-13 123.17 127.79 123.17 125.63 0.1M
2022-04-12 123.50 125.29 121.38 122.31 0.1M
2022-04-11 119.54 121.84 118.47 121.03 0.1M
2022-04-08 125.27 125.44 120.58 120.75 0.1M
2022-04-07 123.78 126.86 123.78 125.49 0.2M
2022-04-06 127.25 127.25 124.00 124.68 0.2M
2022-04-05 133.16 134.26 129.11 129.46 0.1M
2022-04-04 135.75 137.15 131.89 132.79 0.1M
2022-04-01 131.66 135.72 131.66 134.92 0.1M
2022-03-31 132.84 135.01 131.04 131.20 0.1M
2022-03-30 133.54 135.94 132.10 133.61 0.1M
2022-03-29 132.58 134.95 130.10 133.81 0.2M
2022-03-28 127.56 130.62 127.56 130.28 0.1M
2022-03-25 132.71 132.71 126.07 127.54 0.1M
2022-03-24 129.49 133.35 128.65 132.90 0.1M
2022-03-23 131.00 132.01 128.55 129.01 0.1M
2022-03-22 131.63 134.93 131.63 132.42 0.1M
2022-03-21 132.72 133.99 128.77 131.19 0.1M
2022-03-18 130.80 134.73 130.60 134.11 0.2M
2022-03-17 126.28 130.82 126.23 130.29 0.1M
2022-03-16 122.79 129.98 122.35 127.29 0.1M
2022-03-15 120.31 121.35 117.55 121.17 0.1M
2022-03-14 122.81 123.86 116.86 119.11 0.2M
2022-03-11 129.50 129.50 121.88 122.53 0.1M
2022-03-10 125.96 128.28 124.49 128.04 0.1M
2022-03-09 123.20 128.59 123.13 128.41 0.1M
2022-03-08 121.52 122.76 118.12 120.68 0.1M
2022-03-07 126.42 127.55 122.45 122.89 0.3M
2022-03-04 124.09 125.89 121.08 125.50 0.1M
2022-03-03 131.81 131.81 124.41 125.23 0.1M
2022-03-02 127.21 131.95 126.68 130.89 0.1M
2022-03-01 129.40 131.17 124.17 125.95 0.3M
2022-02-28 127.85 130.61 127.25 129.85 0.2M
2022-02-25 126.54 128.63 125.13 128.63 0.1M
2022-02-24 117.80 126.61 117.80 126.32 0.2M
2022-02-23 124.03 125.00 121.23 121.60 0.1M
2022-02-22 123.74 126.12 122.25 122.75 0.1M
2022-02-18 125.69 126.97 124.63 125.33 0.1M
2022-02-17 129.21 131.18 126.05 126.24 0.1M
2022-02-16 129.39 131.16 128.09 130.16 0.1M
2022-02-15 129.92 131.97 128.43 130.80 0.1M
2022-02-14 125.01 129.83 125.01 128.40 0.2M
2022-02-11 126.90 130.95 124.52 126.00 0.2M
2022-02-10 124.64 130.73 124.64 129.09 0.3M
2022-02-09 126.98 128.16 125.53 127.91 0.2M
2022-02-08 120.46 125.21 120.04 124.79 0.1M
2022-02-07 121.65 123.18 120.29 120.99 0.1M
2022-02-04 118.84 122.78 118.21 121.66 0.1M
2022-02-03 118.20 121.22 117.60 118.66 0.2M
2022-02-02 124.94 126.38 119.89 120.72 0.2M
2022-02-01 125.15 127.05 121.88 124.43 0.2M
2022-01-31 119.20 124.14 119.20 123.85 0.2M
2022-01-28 115.00 120.35 112.36 120.07 0.2M
2022-01-27 117.45 119.00 113.02 113.82 0.3M
2022-01-26 118.64 123.92 115.94 117.44 0.2M
2022-01-25 120.25 123.15 115.64 115.78 0.3M
2022-01-24 113.89 123.55 112.73 123.17 0.2M
2022-01-21 116.70 119.96 115.98 116.05 0.2M
2022-01-20 119.00 122.43 117.43 117.72 0.3M
2022-01-19 115.16 118.23 113.83 117.25 0.2M
2022-01-18 116.50 117.00 113.09 113.37 0.2M
2022-01-14 117.81 121.58 116.78 119.32 0.1M
2022-01-13 125.62 125.94 118.58 118.88 0.3M
2022-01-12 126.08 127.82 123.32 125.55 0.3M
2022-01-11 122.70 125.47 120.36 124.80 0.2M
2022-01-10 117.43 122.84 115.72 122.56 0.3M
2022-01-07 125.09 125.99 119.46 119.66 0.1M
2022-01-06 125.52 128.75 123.63 125.82 0.2M
2022-01-05 133.33 134.00 126.65 126.95 0.1M
2022-01-04 138.65 138.65 133.38 135.39 0.2M
2022-01-03 142.40 142.40 136.10 138.42 0.2M