Mercado fechado

SPS Commerce, Inc. (SPSC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
186,13+4,24 (+2,33%)
No fechamento: 04:00PM EDT
186,13 0,00 (0,00%)
Pós-fechamento: 04:20PM EDT
Período:
22 de jun. de 2023 - 22 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 2024182,39186,50180,23186,13186,13455.400
20 de jun. de 2024180,78182,74180,10181,89181,89163.600
18 de jun. de 2024185,11185,11181,86182,08182,08172.500
17 de jun. de 2024182,72186,78181,85185,80185,80139.200
14 de jun. de 2024181,71186,09181,18184,13184,13152.500
13 de jun. de 2024187,83187,83183,55183,77183,77122.700
12 de jun. de 2024188,35190,48186,92187,87187,87139.700
11 de jun. de 2024181,68184,95181,10183,70183,70176.900
10 de jun. de 2024181,83185,50181,78183,46183,46163.400
07 de jun. de 2024186,02187,75182,88183,63183,63214.200
06 de jun. de 2024189,62192,69187,71187,96187,96148.100
05 de jun. de 2024187,35192,28187,35190,26190,26105.200
04 de jun. de 2024185,01186,88184,83186,14186,14125.200
03 de jun. de 2024189,90189,90185,73185,92185,92161.200
31 de mai. de 2024189,11189,70184,92188,09188,09169.600
30 de mai. de 2024191,66191,74187,49188,45188,45129.100
29 de mai. de 2024189,59194,35189,58191,68191,68147.900
28 de mai. de 2024194,62195,85190,71191,94191,94163.600
24 de mai. de 2024193,86194,57191,11193,86193,86173.800
23 de mai. de 2024193,92195,58191,86193,36193,36127.900
22 de mai. de 2024194,38196,31189,28192,76192,76137.500
21 de mai. de 2024198,03198,43194,16194,64194,64138.100
20 de mai. de 2024195,09200,44195,09199,42199,42152.600
17 de mai. de 2024196,82198,31195,51196,09196,09134.400
16 de mai. de 2024198,17198,67194,70196,05196,05144.100
15 de mai. de 2024198,00199,35196,47198,67198,67148.600
14 de mai. de 2024195,73197,30193,42195,64195,64114.400
13 de mai. de 2024194,35195,14191,54192,60192,60111.000
10 de mai. de 2024194,67195,00191,87192,45192,45164.400
09 de mai. de 2024188,87194,62188,87193,52193,52167.600
08 de mai. de 2024190,48192,70187,10188,13188,13169.700
07 de mai. de 2024189,00193,61187,14192,68192,68199.500
06 de mai. de 2024183,80189,21183,80188,97188,97184.300
03 de mai. de 2024185,00185,00179,48182,41182,41186.900
02 de mai. de 2024180,07182,20177,12182,07182,07223.400
01 de mai. de 2024175,70183,06174,28178,97178,97233.700
30 de abr. de 2024180,36182,50173,57173,87173,87381.100
29 de abr. de 2024179,22182,89178,20182,47182,47238.100
26 de abr. de 2024180,00183,33174,64178,96178,96369.700
25 de abr. de 2024168,03171,60167,02169,43169,43225.300
24 de abr. de 2024169,57173,76169,57171,12171,12193.900
23 de abr. de 2024168,79173,59168,79170,60170,60207.800
22 de abr. de 2024166,15171,36165,69168,64168,64223.800
19 de abr. de 2024162,59166,37162,54165,49165,49251.300
18 de abr. de 2024161,99165,26160,58163,13163,13243.500
17 de abr. de 2024164,27164,57161,44161,70161,70196.000
16 de abr. de 2024165,44166,14162,94163,35163,35170.300
15 de abr. de 2024169,95170,08164,63165,93165,93168.400
12 de abr. de 2024168,71170,07166,77169,65169,65205.200
11 de abr. de 2024171,10171,10169,41169,90169,90226.600
10 de abr. de 2024174,88175,42169,61170,54170,54204.000
09 de abr. de 2024177,21181,30177,21179,57179,57136.900
08 de abr. de 2024179,99180,44176,21177,11177,11149.200
05 de abr. de 2024174,21179,82174,21179,33179,33164.700
04 de abr. de 2024177,13179,12174,44174,76174,76131.400
03 de abr. de 2024173,92177,45173,71174,89174,89169.300
02 de abr. de 2024181,24182,90174,64176,06176,06181.500
01 de abr. de 2024184,70187,22184,11184,24184,24149.100
28 de mar. de 2024184,48186,58182,73184,90184,90297.900
27 de mar. de 2024182,66184,02180,14183,89183,89171.000
26 de mar. de 2024183,44184,02180,19180,70180,70136.200
25 de mar. de 2024181,71182,88180,05181,68181,68105.900
22 de mar. de 2024182,01183,99179,99182,07182,07118.300
21 de mar. de 2024185,71187,31183,27183,49183,49161.900
20 de mar. de 2024181,07186,25180,70184,02184,02153.800
19 de mar. de 2024177,44183,19177,33180,91180,91126.600
18 de mar. de 2024181,04182,18178,47178,76178,76168.100
15 de mar. de 2024178,98180,27175,76180,02180,02462.900
14 de mar. de 2024182,59183,65179,46180,62180,62169.100
13 de mar. de 2024182,99185,36181,27183,48183,48174.200
12 de mar. de 2024184,02185,98181,66182,33182,33124.900
11 de mar. de 2024182,95185,00181,04184,09184,09132.200
08 de mar. de 2024186,53188,73183,71184,59184,59125.300
07 de mar. de 2024185,10187,93183,89185,16185,16145.500
06 de mar. de 2024180,14183,39175,40182,93182,93231.200
05 de mar. de 2024187,63189,20177,41177,51177,51176.700
04 de mar. de 2024188,46191,74188,00189,51189,51193.900
01 de mar. de 2024186,88189,44185,41189,04189,04165.600
29 de fev. de 2024187,01188,65182,51185,16185,16350.200
28 de fev. de 2024185,08187,87183,85184,25184,25138.700
27 de fev. de 2024185,95187,73183,85187,04187,04190.100
26 de fev. de 2024183,26186,23183,26184,14184,14127.200
23 de fev. de 2024184,24187,19182,49184,10184,10164.500
22 de fev. de 2024182,60187,50180,85182,95182,95258.800
21 de fev. de 2024183,47184,28179,75182,30182,30166.900
20 de fev. de 2024190,41192,40185,63186,68186,68168.300
16 de fev. de 2024196,32197,34192,09192,91192,91137.500
15 de fev. de 2024196,69199,59193,44196,67196,67140.800
14 de fev. de 2024196,18198,06190,35196,14196,14186.600
13 de fev. de 2024194,30197,96190,80193,11193,11270.300
12 de fev. de 2024213,43215,32200,58201,14201,14282.200
09 de fev. de 2024198,77218,74192,05210,99210,99674.600
08 de fev. de 2024182,24186,71181,31183,77183,77143.700
07 de fev. de 2024181,56185,08179,77182,58182,58101.800
06 de fev. de 2024179,58181,46178,86180,30180,30104.000
05 de fev. de 2024178,49181,64175,90178,61178,61189.600
02 de fev. de 2024180,39182,53179,12179,85179,85211.800
01 de fev. de 2024184,89185,83175,88181,74181,74240.400
31 de jan. de 2024190,02190,02183,28183,80183,80186.500
30 de jan. de 2024190,26192,25188,17190,21190,21135.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...