SPS Commerce

SPSC
🏛️ usa →
104.14
Last Update: 2025-09-30
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
2024-12-31 184.69 186.00 183.02 183.99 0.1M
2024-12-30 183.02 184.73 180.73 183.42 0.1M
2024-12-27 187.81 188.33 184.04 185.53 0.1M
2024-12-26 188.87 193.90 187.45 189.40 0.1M
2024-12-24 186.18 190.34 185.05 189.95 0.1M
2024-12-23 186.99 187.46 185.14 186.16 0.1M
2024-12-20 187.52 194.30 185.07 188.32 0.5M
2024-12-19 193.73 198.83 188.02 190.30 0.3M
2024-12-18 199.60 201.00 190.56 191.85 0.3M
2024-12-17 197.44 199.58 195.76 198.81 0.2M
2024-12-16 191.30 198.99 190.57 198.69 0.2M
2024-12-13 196.02 197.65 190.22 192.38 0.2M
2024-12-12 195.30 198.06 194.04 197.14 0.1M
2024-12-11 199.30 201.06 196.31 196.98 0.1M
2024-12-10 196.01 199.05 193.20 197.89 0.1M
2024-12-09 194.10 197.37 193.01 196.01 0.2M
2024-12-06 191.53 193.54 189.45 192.79 0.1M
2024-12-05 194.41 194.41 189.16 189.60 0.1M
2024-12-04 193.18 197.56 193.18 195.08 0.2M
2024-12-03 191.52 192.83 190.00 191.67 0.1M
2024-12-02 194.03 195.06 191.18 192.67 0.1M
2024-11-29 194.00 194.91 192.20 193.07 0.1M
2024-11-27 193.03 194.86 189.67 192.57 0.2M
2024-11-26 191.71 194.57 191.30 193.33 0.2M
2024-11-25 190.00 197.44 189.84 193.39 0.3M
2024-11-22 187.58 190.25 186.02 189.13 0.4M
2024-11-21 180.87 186.55 180.75 186.32 0.2M
2024-11-20 178.03 179.96 176.15 179.87 0.3M
2024-11-19 174.68 178.26 174.57 177.53 0.2M
2024-11-18 177.22 178.89 175.85 176.26 0.2M
2024-11-15 180.35 180.35 174.32 176.59 0.2M
2024-11-14 186.93 186.93 179.22 179.74 0.2M
2024-11-13 188.06 191.45 185.75 186.67 0.2M
2024-11-12 186.34 188.51 186.24 186.77 0.2M
2024-11-11 186.50 188.86 186.01 187.17 0.1M
2024-11-08 185.85 186.60 182.92 185.23 0.2M
2024-11-07 183.64 185.70 180.69 185.27 0.3M
2024-11-06 180.00 183.88 178.23 183.62 0.4M
2024-11-05 166.66 171.81 165.88 171.21 0.3M
2024-11-04 165.64 168.19 165.00 167.20 0.2M
2024-11-01 166.13 167.97 164.75 166.47 0.3M
2024-10-31 168.46 168.71 164.98 165.00 0.4M
2024-10-30 173.43 175.00 168.92 168.98 0.3M
2024-10-29 171.05 173.72 169.98 172.80 0.3M
2024-10-28 172.64 173.75 170.89 171.01 0.3M
2024-10-25 190.71 190.90 169.18 170.49 0.6M
2024-10-24 189.68 192.61 189.62 190.98 0.2M
2024-10-23 190.50 190.96 188.52 189.75 0.2M
2024-10-22 192.51 193.94 191.11 191.43 0.2M
2024-10-21 192.06 193.16 190.17 192.95 0.2M
2024-10-18 194.77 196.37 192.61 192.82 0.2M
2024-10-17 196.62 196.82 193.55 194.33 0.1M
2024-10-16 197.80 197.80 194.72 196.04 0.1M
2024-10-15 195.61 198.35 195.29 195.82 0.1M
2024-10-14 199.32 200.58 194.85 195.81 0.2M
2024-10-11 195.79 199.60 195.79 198.81 0.2M
2024-10-10 195.84 196.35 193.17 195.31 0.2M
2024-10-09 192.83 200.07 192.83 198.39 0.3M
2024-10-08 190.00 193.32 189.32 192.60 0.2M
2024-10-07 188.64 189.86 187.82 189.69 0.1M
2024-10-04 188.46 190.58 186.76 190.32 0.2M
2024-10-03 188.77 188.90 184.68 185.36 0.2M
2024-10-02 190.07 193.21 189.54 189.61 0.1M
2024-10-01 193.29 193.75 189.37 191.57 0.1M
2024-09-30 190.82 194.97 190.82 194.17 0.2M
2024-09-27 193.18 195.19 191.02 192.25 0.2M
2024-09-26 192.08 192.27 188.96 191.34 0.3M
2024-09-25 195.05 195.05 189.75 189.76 0.1M
2024-09-24 195.00 196.36 193.22 195.10 0.1M
2024-09-23 196.90 197.10 193.64 195.31 0.2M
2024-09-20 196.74 197.48 194.61 195.33 0.8M
2024-09-19 198.78 198.78 194.07 195.65 0.2M
2024-09-18 192.18 200.00 190.54 192.81 0.2M
2024-09-17 195.17 195.17 191.65 192.18 0.1M
2024-09-16 193.87 194.43 191.48 193.28 0.2M
2024-09-13 190.60 195.00 189.15 192.85 0.1M
2024-09-12 188.43 188.95 186.34 188.13 0.1M
2024-09-11 185.58 187.58 183.81 186.89 0.2M
2024-09-10 187.08 187.73 183.45 185.88 0.1M
2024-09-09 185.32 188.15 184.62 186.07 0.2M
2024-09-06 189.35 191.32 184.41 185.85 0.2M
2024-09-05 189.82 191.65 187.96 188.60 0.1M
2024-09-04 189.34 191.40 188.00 190.05 0.1M
2024-09-03 198.58 200.53 190.28 191.18 0.1M
2024-08-30 198.87 201.10 197.11 199.74 0.3M
2024-08-29 198.74 203.86 196.52 198.36 0.2M
2024-08-28 196.16 198.14 195.42 196.33 0.1M
2024-08-27 197.11 199.38 196.12 196.99 0.1M
2024-08-26 200.00 200.78 197.94 198.40 0.1M
2024-08-23 195.98 198.93 195.71 198.36 0.1M
2024-08-22 196.00 197.40 193.58 194.38 0.1M
2024-08-21 194.97 196.59 194.54 196.00 0.1M
2024-08-20 197.86 198.71 193.51 194.30 0.1M
2024-08-19 196.37 198.12 194.12 197.11 0.1M
2024-08-16 197.20 198.86 196.28 196.80 0.1M
2024-08-15 198.07 199.92 196.84 197.95 0.1M
2024-08-14 196.33 196.70 191.27 192.98 0.1M
2024-08-13 196.69 197.92 195.82 196.27 0.1M
2024-08-12 200.13 200.51 193.19 193.91 0.1M
2024-08-09 197.93 204.20 197.86 200.95 0.2M
2024-08-08 192.24 198.63 190.85 198.51 0.1M
2024-08-07 196.25 198.44 188.57 188.99 0.2M
2024-08-06 192.96 197.91 191.67 192.47 0.2M
2024-08-05 188.53 194.37 188.53 191.23 0.2M
2024-08-02 200.52 204.22 197.62 200.56 0.2M
2024-08-01 215.38 217.86 208.10 208.96 0.2M
2024-07-31 209.85 218.61 206.40 215.42 0.3M
2024-07-30 207.37 209.14 204.92 207.72 0.2M
2024-07-29 208.39 209.38 205.33 205.80 0.2M
2024-07-26 210.85 216.01 208.14 209.00 0.3M
2024-07-25 206.65 209.32 202.70 205.62 0.3M
2024-07-24 206.93 211.25 204.94 205.36 0.2M
2024-07-23 206.19 211.87 206.19 208.65 0.2M
2024-07-22 204.16 207.03 201.51 206.68 0.1M
2024-07-19 205.65 207.18 201.91 202.24 0.3M
2024-07-18 206.83 208.28 203.20 205.45 0.2M
2024-07-17 207.24 210.95 205.13 206.97 0.4M
2024-07-16 205.27 210.05 203.68 209.42 0.2M
2024-07-15 201.09 205.22 200.63 202.72 0.2M
2024-07-12 195.45 200.58 194.96 200.55 0.2M
2024-07-11 192.66 195.59 188.91 193.19 0.2M
2024-07-10 186.81 189.33 184.83 188.75 0.2M
2024-07-09 189.30 190.15 185.18 185.94 0.1M
2024-07-08 192.18 192.83 189.82 189.85 0.1M
2024-07-05 189.79 191.29 187.59 190.44 0.1M
2024-07-03 192.02 192.73 189.93 190.37 0.1M
2024-07-02 190.35 195.00 189.26 192.68 0.2M
2024-07-01 188.19 190.09 184.63 189.10 0.2M
2024-06-28 189.71 191.34 185.90 188.16 0.5M
2024-06-27 185.98 188.96 185.72 187.85 0.2M
2024-06-26 184.26 186.54 184.26 184.64 0.2M
2024-06-25 185.66 186.56 184.35 184.99 0.2M
2024-06-24 185.58 187.35 183.92 185.62 0.1M
2024-06-21 182.39 186.50 180.23 186.13 0.5M
2024-06-20 180.78 182.74 180.10 181.89 0.2M
2024-06-18 185.11 185.11 181.86 182.08 0.2M
2024-06-17 182.72 186.78 181.85 185.80 0.1M
2024-06-14 181.71 186.09 181.18 184.13 0.2M
2024-06-13 187.83 187.83 183.55 183.77 0.1M
2024-06-12 188.35 190.48 186.92 187.87 0.1M
2024-06-11 181.68 184.95 181.10 183.70 0.2M
2024-06-10 181.83 185.50 181.78 183.46 0.2M
2024-06-07 186.02 187.75 182.88 183.63 0.2M
2024-06-06 189.62 192.69 187.71 187.96 0.1M
2024-06-05 187.35 192.28 187.35 190.26 0.1M
2024-06-04 185.01 186.88 184.83 186.14 0.1M
2024-06-03 189.90 189.90 185.73 185.92 0.2M
2024-05-31 189.11 189.70 184.92 188.09 0.2M
2024-05-30 191.66 191.74 187.49 188.45 0.1M
2024-05-29 189.59 194.35 189.58 191.68 0.1M
2024-05-28 194.62 195.85 190.71 191.94 0.2M
2024-05-24 193.86 194.57 191.11 193.86 0.2M
2024-05-23 193.92 195.58 191.86 193.36 0.1M
2024-05-22 194.38 196.31 189.28 192.76 0.1M
2024-05-21 198.03 198.43 194.16 194.64 0.1M
2024-05-20 195.09 200.44 195.09 199.42 0.2M
2024-05-17 196.82 198.31 195.51 196.09 0.1M
2024-05-16 198.17 198.67 194.70 196.05 0.1M
2024-05-15 198.00 199.35 196.47 198.67 0.1M
2024-05-14 195.73 197.30 193.42 195.64 0.1M
2024-05-13 194.35 195.14 191.54 192.60 0.1M
2024-05-10 194.67 195.00 191.87 192.45 0.2M
2024-05-09 188.87 194.62 188.87 193.52 0.2M
2024-05-08 190.48 192.70 187.10 188.13 0.2M
2024-05-07 189.00 193.61 187.14 192.68 0.2M
2024-05-06 183.80 189.21 183.80 188.97 0.2M
2024-05-03 185.00 185.00 179.48 182.41 0.2M
2024-05-02 180.07 182.20 177.12 182.07 0.2M
2024-05-01 175.70 183.06 174.28 178.97 0.2M
2024-04-30 180.36 182.50 173.57 173.87 0.4M
2024-04-29 179.22 182.89 178.20 182.47 0.2M
2024-04-26 180.00 183.33 174.64 178.96 0.4M
2024-04-25 168.03 171.60 167.02 169.43 0.2M
2024-04-24 169.57 173.76 169.57 171.12 0.2M
2024-04-23 168.79 173.59 168.79 170.60 0.2M
2024-04-22 166.15 171.36 165.69 168.64 0.2M
2024-04-19 162.59 166.37 162.54 165.49 0.3M
2024-04-18 161.99 165.26 160.58 163.13 0.2M
2024-04-17 164.27 164.57 161.44 161.70 0.2M
2024-04-16 165.44 166.14 162.94 163.35 0.2M
2024-04-15 169.95 170.08 164.63 165.93 0.2M
2024-04-12 168.71 170.07 166.77 169.65 0.2M
2024-04-11 171.10 171.10 169.41 169.90 0.2M
2024-04-10 174.88 175.42 169.61 170.54 0.2M
2024-04-09 177.21 181.30 177.21 179.57 0.1M
2024-04-08 179.99 180.44 176.21 177.11 0.1M
2024-04-05 174.21 179.82 174.21 179.33 0.2M
2024-04-04 177.13 179.12 174.44 174.76 0.1M
2024-04-03 173.92 177.45 173.71 174.89 0.2M
2024-04-02 181.24 182.90 174.64 176.06 0.2M
2024-04-01 184.70 187.22 184.11 184.24 0.1M
2024-03-28 184.48 186.58 182.73 184.90 0.3M
2024-03-27 182.66 184.02 180.14 183.89 0.2M
2024-03-26 183.44 184.02 180.19 180.70 0.1M
2024-03-25 181.71 182.88 180.05 181.68 0.1M
2024-03-22 182.01 183.99 179.99 182.07 0.1M
2024-03-21 185.71 187.31 183.27 183.49 0.2M
2024-03-20 181.07 186.25 180.70 184.02 0.2M
2024-03-19 177.44 183.19 177.33 180.91 0.1M
2024-03-18 181.04 182.18 178.47 178.76 0.2M
2024-03-15 178.98 180.27 175.76 180.02 0.5M
2024-03-14 182.59 183.65 179.46 180.62 0.2M
2024-03-13 182.99 185.36 181.27 183.48 0.2M
2024-03-12 184.02 185.98 181.66 182.33 0.1M
2024-03-11 182.95 185.00 181.04 184.09 0.1M
2024-03-08 186.53 188.73 183.71 184.59 0.1M
2024-03-07 185.10 187.93 183.89 185.16 0.1M
2024-03-06 180.14 183.39 175.40 182.93 0.2M
2024-03-05 187.63 189.20 177.41 177.51 0.2M
2024-03-04 188.46 191.74 188.00 189.51 0.2M
2024-03-01 186.88 189.44 185.41 189.04 0.2M
2024-02-29 187.01 188.65 182.51 185.16 0.4M
2024-02-28 185.08 187.87 183.85 184.25 0.1M
2024-02-27 185.95 187.73 183.85 187.04 0.2M
2024-02-26 183.26 186.23 183.26 184.14 0.1M
2024-02-23 184.24 187.19 182.49 184.10 0.2M
2024-02-22 182.60 187.50 180.85 182.95 0.3M
2024-02-21 183.47 184.28 179.75 182.30 0.2M
2024-02-20 190.41 192.40 185.63 186.68 0.2M
2024-02-16 196.32 197.34 192.09 192.91 0.1M
2024-02-15 196.69 199.59 193.44 196.67 0.1M
2024-02-14 196.18 198.06 190.35 196.14 0.2M
2024-02-13 194.30 197.96 190.80 193.11 0.3M
2024-02-12 213.43 215.32 200.58 201.14 0.3M
2024-02-09 198.77 218.74 192.05 210.99 0.7M
2024-02-08 182.24 186.71 181.31 183.77 0.1M
2024-02-07 181.56 185.08 179.77 182.58 0.1M
2024-02-06 179.58 181.46 178.86 180.30 0.1M
2024-02-05 178.49 181.64 175.90 178.61 0.2M
2024-02-02 180.39 182.53 179.12 179.85 0.2M
2024-02-01 184.89 185.83 175.88 181.74 0.2M
2024-01-31 190.02 190.02 183.28 183.80 0.2M
2024-01-30 190.26 192.25 188.17 190.21 0.1M
2024-01-29 186.67 191.74 186.67 191.13 0.1M
2024-01-26 186.90 187.48 185.45 186.60 0.1M
2024-01-25 189.97 189.97 184.38 185.58 0.1M
2024-01-24 191.79 192.45 186.76 187.37 0.1M
2024-01-23 190.26 191.42 187.35 189.55 0.1M
2024-01-22 186.99 190.28 186.40 188.46 0.2M
2024-01-19 183.68 185.15 181.32 184.93 0.1M
2024-01-18 182.94 183.52 180.12 182.33 0.1M
2024-01-17 177.99 182.09 177.99 180.62 0.1M
2024-01-16 178.93 182.02 178.93 180.70 0.1M
2024-01-12 183.17 185.81 180.19 181.01 0.1M
2024-01-11 178.47 182.29 177.09 181.24 0.2M
2024-01-10 176.68 178.95 176.05 177.95 0.1M
2024-01-09 178.00 180.25 176.46 177.30 0.1M
2024-01-08 173.14 180.89 173.14 180.10 0.1M
2024-01-05 175.56 177.41 172.54 173.11 0.1M
2024-01-04 181.69 181.76 177.19 177.48 0.1M
2024-01-03 183.71 184.60 181.06 181.06 0.1M
2024-01-02 192.20 192.20 182.83 184.30 0.1M