Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

SPS Commerce, Inc. - Common Stock (NQ:SPSC)

58.16 +2.08 (+3.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	56.08	58.32	55.01	58.16	582,226	+2.08(+3.71%)
Apr 02, 2026	55.92	56.84	54.43	56.08	646,677	-0.15(-0.27%)
Apr 01, 2026	55.69	56.62	53.87	56.23	830,263	+0.56(+1.01%)
Mar 31, 2026	55.87	57.38	54.83	55.67	810,718	+0.59(+1.07%)
Mar 30, 2026	54.86	56.48	54.28	55.08	1,201,457	+0.59(+1.08%)
Mar 27, 2026	54.48	54.84	53.05	54.49	674,795	-0.61(-1.11%)
Mar 26, 2026	54.85	56.64	54.81	55.10	782,826	+0.10(+0.18%)
Mar 25, 2026	57.26	58.19	54.20	55.00	535,643	-1.30(-2.31%)
Mar 24, 2026	57.63	57.63	55.76	56.30	478,895	-2.11(-3.61%)
Mar 23, 2026	58.25	59.73	58.00	58.41	771,354	+0.46(+0.79%)
Mar 20, 2026	57.97	59.13	56.76	57.95	1,377,586	-0.02(-0.03%)
Mar 19, 2026	59.92	62.06	57.39	57.97	813,611	-2.08(-3.46%)
Mar 18, 2026	59.58	60.42	59.47	60.05	430,678	-0.38(-0.63%)
Mar 17, 2026	59.45	62.57	59.45	60.43	461,230	+0.98(+1.65%)
Mar 16, 2026	61.07	61.60	59.13	59.45	607,478	-1.10(-1.82%)
Mar 13, 2026	60.66	61.54	59.48	60.55	571,922	-0.16(-0.26%)
Mar 12, 2026	62.25	64.34	60.02	60.70	644,349	-2.26(-3.58%)
Mar 11, 2026	61.39	63.13	60.34	62.96	604,451	+1.83(+2.99%)
Mar 10, 2026	62.02	62.70	59.37	61.13	542,247	-1.04(-1.67%)
Mar 09, 2026	62.73	63.57	60.70	62.17	633,626	-1.55(-2.43%)
Mar 06, 2026	63.32	63.74	61.90	63.72	497,878	-0.33(-0.52%)
Mar 05, 2026	62.17	64.46	62.17	64.05	932,958	+1.88(+3.02%)
Mar 04, 2026	60.00	62.49	59.74	62.17	665,229	+2.18(+3.63%)
Mar 03, 2026	57.35	60.03	56.99	59.99	1,311,740	+1.58(+2.71%)
Mar 02, 2026	55.40	59.02	55.40	58.41	776,859	+1.90(+3.36%)
Feb 27, 2026	55.66	56.65	54.28	56.51	963,978	-0.74(-1.29%)
Feb 26, 2026	55.04	58.48	55.04	57.25	975,642	+3.11(+5.74%)
Feb 25, 2026	54.10	55.25	52.56	54.14	1,224,779	-0.03(-0.06%)
Feb 24, 2026	54.22	56.13	53.72	54.17	1,298,618	-0.05(-0.09%)
Feb 23, 2026	56.97	56.99	53.99	54.22	1,148,082	-3.73(-6.44%)
Feb 20, 2026	58.05	60.16	57.50	57.95	1,106,653	-0.40(-0.69%)
Feb 19, 2026	58.96	58.96	56.93	58.35	1,101,988	-0.05(-0.09%)
Feb 18, 2026	60.14	61.32	57.67	58.40	1,839,177	-1.66(-2.76%)
Feb 17, 2026	61.39	61.84	58.72	60.06	1,643,121	-1.86(-3.00%)
Feb 13, 2026	68.10	68.90	61.28	61.92	2,701,578	-2.83(-4.37%)
Feb 12, 2026	68.27	68.42	64.18	64.75	1,676,136	-3.79(-5.53%)
Feb 11, 2026	74.33	74.33	67.26	68.54	1,051,620	-6.29(-8.41%)
Feb 10, 2026	76.24	76.98	74.75	74.83	975,339	-0.65(-0.86%)
Feb 09, 2026	79.20	79.22	75.39	75.48	801,043	-3.99(-5.02%)
Feb 06, 2026	80.10	81.24	78.31	79.47	670,940	+0.47(+0.59%)
Feb 05, 2026	82.88	84.37	78.81	79.00	670,142	-3.60(-4.36%)
Feb 04, 2026	81.33	84.46	80.64	82.60	668,105	+0.57(+0.69%)
Feb 03, 2026	86.92	87.28	80.84	82.03	962,010	-5.79(-6.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SPS Commerce, Inc. - Common Stock (NQ:SPSC)

Historical Prices