SPS Commerce Inc. Common Stockのデータ

SPS Commerce Inc. Common Stockの基本情報

名前 SPS Commerce Inc. Common Stock
ティッカー SPSC
United States
上場年 2010.0
セクター Technology

SPS Commerce Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 111.95 109.32 111.05 110.48 208400.0 110.48
2021-02-12 110.2 103.64 106.5 110.1 285500.0 110.1
2021-02-11 110.32 107.83 109.43 110.32 159800.0 110.32
2021-02-10 110.66 107.81 109.98 108.62 150500.0 108.62
2021-02-09 110.0 108.34 109.43 109.07 255800.0 109.07
2021-02-08 109.84 107.67 108.99 108.94 107700.0 108.94
2021-02-05 107.88 106.07 107.88 107.74 95100.0 107.74
2021-02-04 106.7 102.9 103.89 106.7 117300.0 106.7
2021-02-03 105.61 102.92 105.61 103.48 135000.0 103.48
2021-02-02 106.15 102.98 103.16 105.44 131000.0 105.44
2021-02-01 102.42 98.94 98.94 101.94 180200.0 101.94
2021-01-29 103.05 98.64 102.21 98.89 199900.0 98.89
2021-01-28 104.02 101.25 104.02 102.87 214700.0 102.87
2021-01-27 106.66 99.34 102.52 102.94 270900.0 102.94
2021-01-26 108.22 104.62 108.22 104.87 91000.0 104.87
2021-01-25 110.52 105.47 109.24 107.35 113300.0 107.35
2021-01-22 110.34 106.54 109.35 108.55 194400.0 108.55
2021-01-21 115.99 109.35 115.06 109.38 161800.0 109.38
2021-01-20 114.44 111.31 111.31 114.02 254700.0 114.02
2021-01-19 110.43 107.39 107.83 110.31 334100.0 110.31
2021-01-15 108.21 105.84 106.14 106.99 225300.0 106.99
2021-01-14 109.21 105.6 108.22 106.58 313100.0 106.58
2021-01-13 111.22 107.39 110.73 107.63 225100.0 107.63
2021-01-12 113.54 109.64 112.96 110.52 234400.0 110.52
2021-01-11 114.99 111.31 113.02 112.24 201000.0 112.24
2021-01-08 118.06 113.89 117.22 114.45 208400.0 114.45
2021-01-07 117.45 113.43 114.55 115.95 173400.0 115.95
2021-01-06 115.68 111.49 111.94 113.99 292900.0 113.99
2021-01-05 115.18 111.08 112.9 111.7 288700.0 111.7
2021-01-04 112.33 106.38 109.53 112.19 456400.0 112.19
2020-12-31 109.12 104.06 106.0 108.59 130100.0 108.59
2020-12-30 109.7 107.53 109.13 109.0 103500.0 109.0
2020-12-29 110.28 106.01 108.68 108.27 161200.0 108.27
2020-12-28 111.6 108.11 111.23 108.32 248300.0 108.32
2020-12-24 111.63 109.77 110.68 110.32 76400.0 110.32
2020-12-23 111.26 109.91 110.1 110.67 185000.0 110.67
2020-12-22 110.42 106.79 106.79 110.1 160700.0 110.1
2020-12-21 106.27 102.88 103.37 106.27 191500.0 106.27
2020-12-18 105.24 102.67 104.65 104.63 451200.0 104.63
2020-12-17 102.34 92.27 98.25 101.96 141300.0 101.96
2020-12-16 98.54 95.64 97.8 96.99 172000.0 96.99
2020-12-15 99.39 96.9 98.92 97.56 212400.0 97.56
2020-12-14 99.17 95.63 97.8 98.47 156900.0 98.47
2020-12-11 98.73 95.7 97.77 96.81 150900.0 96.81
2020-12-10 98.86 94.53 96.29 98.39 141800.0 98.39
2020-12-09 100.79 96.73 100.76 97.23 160300.0 97.23
2020-12-08 100.25 98.14 98.64 100.18 83600.0 100.18
2020-12-07 100.21 98.36 99.71 98.76 111000.0 98.76
2020-12-04 99.66 97.09 97.66 99.11 96800.0 99.11
2020-12-03 99.22 97.45 97.63 97.76 102200.0 97.76
2020-12-02 99.46 96.48 99.46 97.58 113600.0 97.58
2020-12-01 104.92 99.23 104.46 99.64 338100.0 99.64
2020-11-30 104.99 102.08 104.0 103.07 180700.0 103.07
2020-11-27 103.99 100.02 100.65 103.88 98400.0 103.88
2020-11-25 100.24 97.66 98.94 99.8 174100.0 99.8
2020-11-24 99.7 97.23 99.1 98.27 151300.0 98.27
2020-11-23 99.04 96.14 96.81 98.47 160700.0 98.47
2020-11-20 97.18 93.29 94.28 96.32 227000.0 96.32
2020-11-19 95.49 92.26 93.18 95.13 107300.0 95.13
2020-11-18 94.23 92.6 93.78 93.43 148300.0 93.43
2020-11-17 94.2 90.17 91.06 93.66 185200.0 93.66
2020-11-16 93.46 89.83 93.04 91.62 162800.0 91.62
2020-11-13 92.97 90.39 90.83 92.7 169400.0 92.7
2020-11-12 94.23 89.33 92.67 90.08 122600.0 90.08
2020-11-11 92.68 91.37 92.17 92.36 119200.0 92.36
2020-11-10 91.77 87.2 91.4 91.33 238000.0 91.33
2020-11-09 94.64 91.03 92.92 91.21 213100.0 91.21
2020-11-06 91.8 90.38 91.8 91.0 157400.0 91.0
2020-11-05 93.25 90.33 92.44 91.66 161400.0 91.66
2020-11-04 92.85 89.33 90.7 91.1 293300.0 91.1
2020-11-03 89.68 87.17 87.17 89.19 204300.0 89.19
2020-11-02 87.65 84.15 86.12 86.38 167800.0 86.38
2020-10-30 86.21 83.44 84.41 85.59 260600.0 85.59
2020-10-29 87.86 83.05 84.31 85.21 157900.0 85.21
2020-10-28 84.28 82.12 84.28 82.72 146100.0 82.72
2020-10-27 86.51 85.12 85.67 85.69 109900.0 85.69
2020-10-26 87.98 84.0 86.3 85.27 89700.0 85.27
2020-10-23 86.94 84.75 85.71 86.67 88500.0 86.67
2020-10-22 85.78 83.74 85.5 85.43 112100.0 85.43
2020-10-21 86.69 84.52 86.25 85.05 89500.0 85.05
2020-10-20 87.31 85.06 86.83 85.9 145500.0 85.9
2020-10-19 88.43 86.14 87.94 86.46 113900.0 86.46
2020-10-16 87.62 86.21 86.71 87.29 95300.0 87.29
2020-10-15 86.94 84.4 84.94 86.59 115300.0 86.59
2020-10-14 87.45 85.38 87.45 86.04 103000.0 86.04
2020-10-13 88.25 86.8 87.73 87.22 177200.0 87.22
2020-10-12 88.05 86.14 86.77 87.79 131600.0 87.79
2020-10-09 85.89 84.23 84.23 85.88 90300.0 85.88
2020-10-08 85.57 83.39 85.11 83.98 122200.0 83.98
2020-10-07 84.74 82.02 83.18 84.64 256400.0 84.64
2020-10-06 83.82 81.21 81.88 82.19 187300.0 82.19
2020-10-05 81.36 79.49 80.27 81.34 160200.0 81.34
2020-10-02 80.5 79.1 79.1 79.72 209400.0 79.72
2020-10-01 80.5 78.1 78.54 80.46 184300.0 80.46
2020-09-30 78.91 77.31 77.77 77.87 240600.0 77.87
2020-09-29 79.48 77.55 78.63 77.89 160200.0 77.89
2020-09-28 78.47 76.69 76.73 78.29 215000.0 78.29
2020-09-25 76.45 73.56 73.98 76.13 209100.0 76.13
2020-09-24 74.66 70.96 72.36 74.25 306600.0 74.25
2020-09-23 74.96 72.4 73.98 72.71 259800.0 72.71
2020-09-22 74.2 71.23 72.62 74.03 350900.0 74.03
2020-09-21 72.31 70.17 70.43 72.28 304400.0 72.28
2020-09-18 74.04 70.15 73.71 71.41 567200.0 71.41
2020-09-17 75.05 72.38 74.1 72.82 344800.0 72.82
2020-09-16 77.91 75.31 77.13 75.45 277100.0 75.45
2020-09-15 77.32 75.87 76.33 76.36 125000.0 76.36
2020-09-14 76.57 75.16 75.19 75.71 181400.0 75.71
2020-09-11 76.48 73.16 75.54 74.27 164800.0 74.27
2020-09-10 77.39 74.73 76.38 74.8 137600.0 74.8
2020-09-09 76.44 74.56 74.56 75.9 181200.0 75.9
2020-09-08 75.41 73.08 74.78 73.6 249300.0 73.6
2020-09-04 80.84 73.88 80.56 76.21 290700.0 76.21
2020-09-03 83.07 78.05 82.9 80.22 395700.0 80.22
2020-09-02 83.85 80.84 82.83 83.65 211000.0 83.65
2020-09-01 83.01 79.88 80.03 82.28 252000.0 82.28
2020-08-31 81.41 79.76 80.72 79.88 287200.0 79.88
2020-08-28 81.43 80.59 80.97 80.87 119100.0 80.87
2020-08-27 82.35 79.65 82.35 80.52 194800.0 80.52
2020-08-26 82.2 79.97 79.97 81.98 167900.0 81.98
2020-08-25 79.9 78.53 78.85 79.69 201000.0 79.69
2020-08-24 79.5 78.31 78.94 78.99 186000.0 78.99
2020-08-21 78.93 77.36 78.78 78.36 224700.0 78.36
2020-08-20 79.35 77.54 77.54 78.89 254000.0 78.89
2020-08-19 79.42 77.64 79.23 77.89 156400.0 77.89
2020-08-18 80.17 78.44 79.33 79.19 147800.0 79.19
2020-08-17 79.59 77.29 77.88 79.33 162800.0 79.33
2020-08-14 78.52 76.95 78.34 77.33 129200.0 77.33
2020-08-13 79.36 76.52 77.76 78.29 173100.0 78.29
2020-08-12 78.94 74.68 78.38 77.68 201400.0 77.68
2020-08-11 79.57 76.82 78.28 77.8 225400.0 77.8
2020-08-10 82.82 74.74 77.16 78.17 511600.0 78.17
2020-08-07 77.22 75.79 76.6 76.81 211000.0 76.81
2020-08-06 77.2 75.41 76.99 76.89 171900.0 76.89
2020-08-05 77.8 74.77 75.54 77.04 293500.0 77.04
2020-08-04 75.55 73.57 74.0 75.34 252700.0 75.34
2020-08-03 76.44 73.36 75.49 74.31 405000.0 74.31
2020-07-31 75.34 71.45 74.79 75.17 340600.0 75.17
2020-07-30 73.82 72.56 73.13 73.32 189800.0 73.32
2020-07-29 75.0 72.25 72.43 74.1 169500.0 74.1
2020-07-28 73.55 71.93 73.04 71.93 159900.0 71.93
2020-07-27 73.44 71.78 72.49 73.12 235300.0 73.12
2020-07-24 73.38 71.25 72.84 72.07 118700.0 72.07
2020-07-23 75.15 72.52 73.53 73.22 272400.0 73.22
2020-07-22 75.39 73.63 75.0 73.92 240600.0 73.92
2020-07-21 75.38 74.18 75.37 75.0 228600.0 75.0
2020-07-20 75.05 72.92 73.07 74.95 127100.0 74.95
2020-07-17 73.32 71.37 71.75 72.78 140600.0 72.78
2020-07-16 72.3 70.73 72.3 71.72 158500.0 71.72
2020-07-15 73.92 71.58 73.08 72.75 210000.0 72.75
2020-07-14 72.33 69.39 71.21 72.03 217700.0 72.03
2020-07-13 75.34 71.09 75.3 71.1 292600.0 71.1
2020-07-10 75.54 73.56 75.54 74.5 149500.0 74.5
2020-07-09 76.35 74.39 76.05 75.37 162600.0 75.37
2020-07-08 75.58 73.85 74.57 75.55 207500.0 75.55
2020-07-07 76.34 74.17 74.7 74.36 224700.0 74.36
2020-07-06 77.08 75.05 77.08 75.28 155300.0 75.28
2020-07-02 77.59 75.83 77.24 76.14 154300.0 76.14
2020-07-01 76.73 75.17 75.34 76.07 247000.0 76.07
2020-06-30 75.8 73.63 74.55 75.12 430200.0 75.12
2020-06-29 75.37 73.67 75.0 74.75 250400.0 74.75
2020-06-26 76.74 74.58 76.5 74.77 563200.0 74.77
2020-06-25 76.59 73.46 73.69 76.59 239900.0 76.59
2020-06-24 75.93 73.35 75.85 73.76 272300.0 73.76
2020-06-23 76.85 74.92 75.65 75.68 582400.0 75.68
2020-06-22 74.98 72.37 72.67 74.8 456600.0 74.8
2020-06-19 73.9 72.32 73.68 72.68 684200.0 72.68
2020-06-18 73.91 72.22 72.69 72.85 382700.0 72.85
2020-06-17 73.88 72.42 72.85 73.0 383600.0 73.0
2020-06-16 73.75 71.72 72.63 72.51 345100.0 72.51
2020-06-15 70.7 66.36 66.36 70.36 315100.0 70.36
2020-06-12 69.19 66.2 68.5 67.69 186200.0 67.69
2020-06-11 69.12 66.71 68.38 66.72 305200.0 66.72
2020-06-10 70.99 68.78 70.56 69.55 388700.0 69.55
2020-06-09 72.82 70.14 72.75 70.21 320700.0 70.21
2020-06-08 73.42 71.79 73.14 72.89 329300.0 72.89
2020-06-05 74.28 71.64 74.02 72.8 290500.0 72.8
2020-06-04 72.25 70.59 71.88 71.64 219000.0 71.64
2020-06-03 72.77 70.44 70.77 72.57 273500.0 72.57
2020-06-02 70.98 68.94 69.4 70.61 426800.0 70.61
2020-06-01 70.05 67.37 68.18 69.08 317400.0 69.08
2020-05-29 68.38 66.72 66.91 68.16 354100.0 68.16
2020-05-28 69.86 66.51 68.14 66.85 401700.0 66.85
2020-05-27 68.58 65.27 67.28 68.34 373300.0 68.34
2020-05-26 66.83 64.6 65.0 66.76 380000.0 66.76
2020-05-22 64.83 62.81 62.81 64.34 222800.0 64.34
2020-05-21 63.27 61.74 62.23 62.69 396300.0 62.69
2020-05-20 62.72 60.36 60.76 62.16 312700.0 62.16
2020-05-19 60.45 58.94 59.12 59.97 505800.0 59.97
2020-05-18 60.46 58.73 59.63 59.0 253500.0 59.0
2020-05-15 58.44 55.8 56.23 58.0 533400.0 58.0
2020-05-14 56.64 54.23 55.35 56.55 312800.0 56.55
2020-05-13 57.64 55.15 57.31 56.14 236400.0 56.14
2020-05-12 59.69 57.36 59.04 57.42 354600.0 57.42
2020-05-11 59.75 58.23 58.67 59.12 247700.0 59.12
2020-05-08 60.42 58.66 60.42 59.59 353500.0 59.59
2020-05-07 60.22 57.31 57.41 59.69 399200.0 59.69
2020-05-06 57.56 56.08 56.22 56.54 159400.0 56.54
2020-05-05 56.88 54.84 55.25 55.89 277400.0 55.89
2020-05-04 54.9 53.3 53.91 54.27 402800.0 54.27
2020-05-01 56.76 50.53 54.87 54.33 476800.0 54.33
2020-04-30 55.63 53.31 53.68 55.51 503600.0 55.51
2020-04-29 55.24 52.8 53.81 54.43 262200.0 54.43
2020-04-28 53.29 51.66 52.9 52.11 412700.0 52.11
2020-04-27 52.31 50.7 51.75 51.7 400100.0 51.7
2020-04-24 51.37 50.1 50.13 51.02 283100.0 51.02
2020-04-23 50.35 49.01 49.71 49.8 250900.0 49.8
2020-04-22 50.32 48.87 49.62 49.35 193600.0 49.35
2020-04-21 50.8 48.1 49.74 48.6 282200.0 48.6
2020-04-20 51.04 49.09 49.66 50.49 223900.0 50.49
2020-04-17 50.67 49.32 49.67 50.02 262500.0 50.02
2020-04-16 50.04 47.27 49.51 48.13 441500.0 48.13
2020-04-15 49.7 47.27 48.04 48.73 610400.0 48.73
2020-04-14 51.03 48.86 49.84 49.01 338000.0 49.01
2020-04-13 50.3 47.9 49.82 48.4 513300.0 48.4
2020-04-09 50.94 48.89 49.67 50.2 290600.0 50.2
2020-04-08 51.09 48.29 49.61 48.46 374100.0 48.46
2020-04-07 49.24 46.08 47.68 48.45 519500.0 48.45
2020-04-06 48.33 43.12 48.33 46.38 720900.0 46.38
2020-04-03 48.91 45.36 48.02 46.65 531400.0 46.65
2020-04-02 48.71 46.0 46.0 48.43 411800.0 48.43
2020-04-01 46.23 43.84 44.81 46.17 528000.0 46.17
2020-03-31 46.96 44.74 45.83 46.51 473600.0 46.51
2020-03-30 46.39 43.92 44.91 46.1 285600.0 46.1
2020-03-27 45.65 42.0 42.87 44.19 287400.0 44.19
2020-03-26 44.19 41.49 41.49 44.15 283900.0 44.15
2020-03-25 42.91 38.27 40.33 41.13 411200.0 41.13
2020-03-24 40.63 38.58 39.07 40.27 300800.0 40.27
2020-03-23 37.51 34.25 36.17 37.05 264400.0 37.05
2020-03-20 39.02 36.12 37.6 36.57 394100.0 36.57
2020-03-19 37.75 31.28 31.89 36.17 330800.0 36.17
2020-03-18 38.39 31.79 36.54 31.94 349600.0 31.94
2020-03-17 39.63 36.08 38.54 38.48 617400.0 38.48
2020-03-16 41.92 37.86 40.49 38.08 318000.0 38.08
2020-03-13 45.23 41.05 42.82 45.19 351700.0 45.19
2020-03-12 43.46 40.95 43.25 41.54 302900.0 41.54
2020-03-11 47.5 44.57 46.86 45.55 337700.0 45.55
2020-03-10 49.59 46.26 48.77 47.89 511600.0 47.89
2020-03-09 50.42 47.47 50.27 47.64 252400.0 47.64
2020-03-06 52.84 51.68 52.04 52.63 246800.0 52.63
2020-03-05 54.38 52.83 53.75 53.42 352300.0 53.42
2020-03-04 55.27 53.96 54.82 54.7 219000.0 54.7
2020-03-03 56.36 53.08 55.12 54.05 206000.0 54.05
2020-03-02 55.32 52.57 53.02 55.16 358600.0 55.16
2020-02-28 53.16 50.78 51.34 52.6 330600.0 52.6
2020-02-27 54.23 52.24 53.49 52.69 237000.0 52.69
2020-02-26 55.21 54.02 54.69 54.44 199800.0 54.44
2020-02-25 55.91 54.28 55.53 54.37 174000.0 54.37
2020-02-24 55.78 54.06 54.16 55.29 154100.0 55.29
2020-02-21 57.78 56.24 57.78 56.25 129400.0 56.25
2020-02-20 59.64 56.21 59.03 57.77 329700.0 57.77
2020-02-19 60.95 59.06 60.37 59.5 291000.0 59.5
2020-02-18 61.28 60.39 60.47 60.98 270400.0 60.98