SPS Commerce Inc (SPSC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 72.34 | 74.47 | 72.34 | 73.38 | +1.96% | 694,900 |
| 2026-08-06 | 71.99 | 72.34 | 70.55 | 71.97 | -0.91% | 460,500 |
| 2026-08-05 | 74.25 | 75.22 | 71.71 | 72.63 | -2.18% | 560,200 |
| 2026-08-04 | 74.24 | 76.13 | 73.29 | 74.25 | -1.71% | 574,800 |
| 2026-08-03 | 75.52 | 78.33 | 75.46 | 75.54 | +2.93% | 896,300 |
| 2026-07-31 | 71.70 | 75.69 | 69.00 | 73.39 | +11.48% | 1,414,700 |
| 2026-07-30 | 67.13 | 68.26 | 65.42 | 65.83 | -5.14% | 531,200 |
| 2026-07-29 | 68.74 | 71.21 | 68.03 | 69.40 | +1.31% | 780,200 |
| 2026-07-28 | 67.10 | 69.28 | 66.70 | 68.50 | +4.34% | 636,500 |
| 2026-07-27 | 62.74 | 66.26 | 62.72 | 65.65 | +7.34% | 526,700 |
| 2026-07-24 | 60.15 | 61.58 | 60.14 | 61.16 | +3.70% | 343,000 |
| 2026-07-23 | 60.98 | 60.98 | 58.67 | 58.98 | -1.90% | 294,500 |
| 2026-07-22 | 62.03 | 62.23 | 59.06 | 60.12 | -3.08% | 594,800 |
| 2026-07-21 | 62.44 | 64.00 | 61.81 | 62.03 | -5.61% | 684,372 |
| 2026-07-20 | 65.00 | 66.52 | 63.82 | 65.72 | +0.20% | 491,131 |
| 2026-07-17 | 65.30 | 66.92 | 64.94 | 65.59 | -0.24% | 500,300 |
| 2026-07-16 | 65.14 | 66.93 | 64.25 | 65.75 | +2.56% | 436,400 |
| 2026-07-15 | 63.90 | 65.42 | 63.54 | 64.11 | +1.28% | 548,700 |
| 2026-07-14 | 60.92 | 63.88 | 60.13 | 63.30 | -0.05% | 804,800 |
| 2026-07-13 | 61.70 | 63.89 | 61.29 | 63.33 | +4.08% | 706,100 |
| 2026-07-10 | 61.43 | 62.27 | 60.31 | 60.85 | +0.18% | 433,700 |
| 2026-07-09 | 57.44 | 60.77 | 56.45 | 60.74 | +2.79% | 449,200 |
| 2026-07-08 | 59.85 | 60.71 | 59.04 | 59.09 | -3.02% | 455,100 |
| 2026-07-07 | 61.33 | 61.98 | 60.55 | 60.93 | +1.47% | 412,100 |
| 2026-07-06 | 58.18 | 60.35 | 57.52 | 60.05 | +1.66% | 338,300 |
| 2026-07-02 | 58.33 | 60.02 | 58.26 | 59.07 | +1.34% | 356,000 |
| 2026-07-01 | 59.76 | 59.93 | 58.03 | 58.29 | +1.96% | 671,900 |
| 2026-06-30 | 57.22 | 57.96 | 56.80 | 57.17 | -0.90% | 533,800 |
| 2026-06-29 | 60.00 | 60.25 | 57.19 | 57.69 | -2.00% | 935,400 |
| 2026-06-26 | 56.04 | 59.39 | 56.04 | 58.87 | +5.67% | 2,000,200 |
| 2026-06-25 | 54.64 | 55.82 | 53.98 | 55.71 | +0.31% | 473,800 |
| 2026-06-24 | 54.78 | 56.57 | 54.15 | 55.54 | +1.39% | 861,600 |
| 2026-06-23 | 56.45 | 61.56 | 53.40 | 54.78 | -0.15% | 2,524,500 |
| 2026-06-22 | 52.33 | 55.00 | 51.92 | 54.86 | +3.26% | 1,550,700 |
| 2026-06-18 | 53.12 | 53.56 | 51.26 | 53.13 | +0.55% | 1,397,900 |
| 2026-06-17 | 54.98 | 55.40 | 52.37 | 52.84 | -3.89% | 490,800 |
| 2026-06-16 | 55.34 | 56.67 | 54.50 | 54.98 | -0.40% | 403,300 |
| 2026-06-15 | 55.24 | 56.53 | 55.00 | 55.20 | -0.07% | 516,900 |
| 2026-06-12 | 55.34 | 55.50 | 53.70 | 55.24 | +0.58% | 350,100 |
| 2026-06-11 | 54.37 | 55.55 | 53.37 | 54.92 | -1.36% | 522,100 |
| 2026-06-10 | 54.39 | 56.57 | 53.60 | 55.68 | +1.18% | 501,300 |
| 2026-06-09 | 54.53 | 56.17 | 54.04 | 55.03 | -0.33% | 760,000 |
| 2026-06-08 | 54.97 | 55.35 | 54.00 | 55.21 | -0.47% | 553,000 |
| 2026-06-05 | 56.70 | 57.24 | 54.77 | 55.47 | -1.12% | 634,200 |
| 2026-06-04 | 57.22 | 58.10 | 55.80 | 56.10 | +0.99% | 595,600 |
| 2026-06-03 | 56.66 | 56.66 | 54.71 | 55.55 | -3.89% | 724,400 |
| 2026-06-02 | 57.77 | 58.45 | 56.54 | 57.80 | -3.09% | 1,017,900 |
| 2026-06-01 | 58.49 | 60.19 | 56.65 | 59.64 | +5.09% | 1,139,500 |
| 2026-05-29 | 54.01 | 56.93 | 54.01 | 56.75 | +6.04% | 902,800 |
| 2026-05-28 | 53.30 | 54.46 | 52.55 | 53.52 | +0.94% | 457,000 |
| 2026-05-27 | 53.07 | 54.53 | 52.82 | 53.02 | -0.99% | 468,900 |
| 2026-05-26 | 52.85 | 54.13 | 52.34 | 53.55 | -0.32% | 497,000 |
| 2026-05-22 | 53.04 | 54.75 | 53.04 | 53.72 | +0.45% | 517,200 |
| 2026-05-21 | 52.76 | 53.78 | 51.60 | 53.48 | -0.48% | 387,500 |
| 2026-05-20 | 51.73 | 53.89 | 50.39 | 53.74 | +2.36% | 418,700 |
| 2026-05-19 | 53.86 | 55.00 | 51.90 | 52.50 | -1.02% | 385,600 |
| 2026-05-18 | 50.98 | 54.10 | 50.82 | 53.04 | +3.65% | 460,100 |
| 2026-05-15 | 50.65 | 52.08 | 50.65 | 51.17 | +2.42% | 475,400 |
| 2026-05-14 | 50.53 | 51.18 | 49.38 | 49.96 | +0.10% | 398,300 |
| 2026-05-13 | 51.23 | 51.23 | 49.04 | 49.91 | -3.98% | 538,000 |
| 2026-05-12 | 53.15 | 53.82 | 51.38 | 51.98 | -1.52% | 693,900 |
| 2026-05-11 | 55.99 | 56.24 | 52.69 | 52.78 | -6.53% | 748,500 |
| 2026-05-08 | 56.33 | 56.53 | 54.69 | 56.47 | -1.21% | 433,600 |
| 2026-05-07 | 57.03 | 58.93 | 56.02 | 57.16 | +2.31% | 730,100 |
| 2026-05-06 | 57.80 | 57.87 | 55.07 | 55.87 | -4.33% | 423,700 |
| 2026-05-05 | 58.33 | 59.00 | 57.04 | 58.40 | -0.24% | 537,300 |
| 2026-05-04 | 58.72 | 59.83 | 56.99 | 58.54 | -0.64% | 724,500 |
| 2026-05-01 | 59.60 | 59.60 | 57.23 | 58.92 | +4.99% | 941,700 |
| 2026-04-30 | 55.76 | 56.72 | 53.60 | 56.12 | +1.70% | 719,000 |
| 2026-04-29 | 55.00 | 55.60 | 54.01 | 55.18 | -0.20% | 491,100 |
| 2026-04-28 | 56.25 | 57.74 | 55.07 | 55.29 | +0.75% | 477,100 |
| 2026-04-27 | 54.60 | 56.06 | 54.18 | 54.88 | +0.42% | 380,400 |
| 2026-04-24 | 53.45 | 54.70 | 52.97 | 54.65 | +2.49% | 377,300 |
| 2026-04-23 | 56.98 | 56.98 | 52.40 | 53.32 | -7.93% | 609,500 |
| 2026-04-22 | 57.80 | 58.82 | 57.27 | 57.91 | +0.96% | 293,500 |
| 2026-04-21 | 58.47 | 59.31 | 57.19 | 57.36 | -1.39% | 394,500 |
| 2026-04-20 | 57.58 | 58.71 | 57.25 | 58.17 | +0.95% | 376,400 |
| 2026-04-17 | 57.65 | 58.60 | 57.25 | 57.62 | +1.89% | 499,300 |
| 2026-04-16 | 54.73 | 56.64 | 54.61 | 56.55 | +2.15% | 482,900 |
| 2026-04-15 | 53.45 | 55.54 | 53.00 | 55.36 | +5.35% | 415,200 |
| 2026-04-14 | 52.99 | 54.70 | 52.37 | 52.55 | -0.91% | 738,000 |
| 2026-04-13 | 51.75 | 53.43 | 51.03 | 53.03 | +3.07% | 809,500 |
| 2026-04-10 | 52.11 | 52.84 | 50.55 | 51.45 | -1.61% | 639,200 |
| 2026-04-09 | 55.02 | 55.02 | 51.66 | 52.29 | -5.89% | 633,300 |
| 2026-04-08 | 60.06 | 60.06 | 55.47 | 55.56 | -4.99% | 665,500 |
| 2026-04-07 | 57.90 | 59.18 | 57.41 | 58.48 | +0.55% | 681,000 |
| 2026-04-06 | 56.08 | 58.32 | 55.01 | 58.16 | +3.71% | 582,200 |
| 2026-04-02 | 55.92 | 56.84 | 54.43 | 56.08 | -0.27% | 646,700 |
| 2026-04-01 | 55.69 | 56.62 | 53.87 | 56.23 | +1.01% | 830,300 |
| 2026-03-31 | 55.87 | 57.38 | 54.83 | 55.67 | +1.07% | 810,700 |
| 2026-03-30 | 54.86 | 56.48 | 54.28 | 55.08 | +1.08% | 1,201,500 |
| 2026-03-27 | 54.48 | 54.84 | 53.05 | 54.49 | -1.11% | 674,800 |
| 2026-03-26 | 54.85 | 56.64 | 54.81 | 55.10 | +0.18% | 782,800 |
| 2026-03-25 | 57.26 | 58.19 | 54.20 | 55.00 | -2.31% | 535,600 |
| 2026-03-24 | 57.63 | 57.63 | 55.76 | 56.30 | -3.61% | 478,900 |
| 2026-03-23 | 58.25 | 59.73 | 58.00 | 58.41 | +0.79% | 771,400 |
| 2026-03-20 | 57.97 | 59.13 | 56.76 | 57.95 | -0.03% | 1,377,500 |
| 2026-03-19 | 59.92 | 62.06 | 57.39 | 57.97 | -3.46% | 813,600 |
| 2026-03-18 | 59.58 | 60.43 | 59.47 | 60.05 | -0.63% | 430,700 |
| 2026-03-17 | 59.45 | 62.57 | 59.45 | 60.43 | +1.65% | 461,200 |
| 2026-03-16 | 61.07 | 61.60 | 59.13 | 59.45 | -1.82% | 607,500 |
| 2026-03-13 | 60.66 | 61.54 | 59.48 | 60.55 | -0.26% | 571,900 |
| 2026-03-12 | 62.25 | 64.34 | 60.02 | 60.71 | -3.57% | 644,300 |
| 2026-03-11 | 61.39 | 63.14 | 60.35 | 62.96 | +2.99% | 604,300 |
| 2026-03-10 | 62.02 | 62.70 | 59.37 | 61.13 | -1.67% | 542,246 |
| 2026-03-09 | 62.73 | 63.57 | 60.70 | 62.17 | -2.43% | 633,625 |
| 2026-03-06 | 63.32 | 63.74 | 61.90 | 63.72 | -0.52% | 497,900 |
| 2026-03-05 | 62.17 | 64.46 | 62.17 | 64.05 | +3.02% | 933,000 |
| 2026-03-04 | 60.00 | 62.49 | 59.74 | 62.17 | +3.63% | 665,200 |
| 2026-03-03 | 57.35 | 60.03 | 56.99 | 59.99 | +2.71% | 1,311,700 |
| 2026-03-02 | 55.40 | 59.02 | 55.40 | 58.41 | +3.36% | 776,900 |
| 2026-02-27 | 55.66 | 56.65 | 54.28 | 56.51 | -1.29% | 963,900 |
| 2026-02-26 | 55.04 | 58.48 | 55.04 | 57.25 | +5.74% | 975,600 |
| 2026-02-25 | 54.10 | 55.25 | 52.56 | 54.14 | -0.06% | 1,224,800 |
| 2026-02-24 | 54.22 | 56.13 | 53.72 | 54.17 | -0.09% | 1,298,600 |
| 2026-02-23 | 56.97 | 56.99 | 53.99 | 54.22 | -6.44% | 1,148,100 |
| 2026-02-20 | 58.05 | 60.16 | 57.50 | 57.95 | -0.69% | 1,106,700 |
| 2026-02-19 | 58.96 | 58.96 | 56.93 | 58.35 | -0.09% | 1,102,000 |
| 2026-02-18 | 60.14 | 61.32 | 57.67 | 58.40 | -2.76% | 1,839,200 |
| 2026-02-17 | 61.39 | 61.85 | 58.72 | 60.06 | -3.00% | 1,643,100 |
| 2026-02-13 | 68.10 | 68.90 | 61.28 | 61.92 | -4.37% | 2,701,578 |
| 2026-02-12 | 68.27 | 68.42 | 64.18 | 64.75 | -5.53% | 1,676,939 |
| 2026-02-11 | 74.33 | 74.33 | 67.26 | 68.54 | -8.41% | 1,051,696 |
| 2026-02-10 | 76.24 | 76.98 | 74.75 | 74.83 | -0.86% | 975,340 |
| 2026-02-09 | 79.20 | 79.22 | 75.39 | 75.48 | -5.09% | 801,045 |
| 2026-02-06 | 80.10 | 81.24 | 78.31 | 79.53 | +0.67% | 670,940 |
| 2026-02-05 | 82.88 | 84.37 | 78.81 | 79.00 | -4.36% | 670,144 |
| 2026-02-04 | 81.33 | 84.46 | 80.64 | 82.60 | +0.69% | 668,105 |
| 2026-02-03 | 86.92 | 87.28 | 80.84 | 82.03 | -6.59% | 962,010 |
| 2026-02-02 | 89.73 | 90.19 | 87.50 | 87.82 | -1.61% | 447,412 |
| 2026-01-30 | 88.87 | 90.03 | 87.19 | 89.26 | +0.35% | 637,428 |
| 2026-01-29 | 89.04 | 96.54 | 86.37 | 88.95 | -1.36% | 867,801 |
| 2026-01-28 | 92.44 | 92.97 | 89.75 | 90.18 | -1.96% | 631,671 |
| 2026-01-27 | 92.12 | 92.49 | 90.02 | 91.98 | -0.14% | 424,000 |
| 2026-01-26 | 91.35 | 93.70 | 90.66 | 92.11 | +1.66% | 577,776 |
| 2026-01-23 | 91.75 | 92.05 | 89.43 | 90.61 | -1.81% | 618,546 |
| 2026-01-22 | 91.46 | 92.48 | 90.93 | 92.28 | +1.26% | 597,325 |
| 2026-01-21 | 89.96 | 91.26 | 89.48 | 91.13 | +2.20% | 419,917 |
| 2026-01-20 | 89.11 | 91.27 | 88.93 | 89.17 | -1.00% | 539,439 |
| 2026-01-16 | 91.24 | 91.55 | 89.94 | 90.07 | -1.28% | 452,230 |
| 2026-01-15 | 91.99 | 92.63 | 90.78 | 91.24 | -0.25% | 410,454 |
| 2026-01-14 | 91.21 | 93.53 | 90.26 | 91.47 | -0.58% | 324,996 |
| 2026-01-13 | 95.94 | 96.46 | 91.41 | 92.00 | -3.64% | 425,358 |
| 2026-01-12 | 93.73 | 96.20 | 93.27 | 95.48 | +1.05% | 419,480 |
| 2026-01-09 | 93.28 | 94.95 | 91.59 | 94.49 | +1.33% | 403,441 |
| 2026-01-08 | 91.66 | 94.55 | 90.98 | 93.25 | +0.65% | 498,749 |
| 2026-01-07 | 91.75 | 93.19 | 90.92 | 92.65 | +1.29% | 250,972 |
| 2026-01-06 | 89.89 | 91.64 | 89.55 | 91.47 | +1.16% | 308,826 |
| 2026-01-05 | 87.88 | 92.31 | 87.88 | 90.42 | +2.86% | 515,248 |
| 2026-01-02 | 89.13 | 89.58 | 87.56 | 87.91 | -1.37% | 391,265 |
| 2025-12-31 | 90.38 | 90.75 | 88.91 | 89.13 | -1.85% | 425,408 |
| 2025-12-30 | 91.12 | 92.14 | 90.73 | 90.81 | -1.05% | 278,223 |
| 2025-12-29 | 92.45 | 92.66 | 91.10 | 91.77 | -0.16% | 453,510 |
| 2025-12-26 | 91.86 | 92.30 | 91.14 | 91.92 | +0.01% | 259,290 |
| 2025-12-24 | 91.76 | 92.37 | 91.32 | 91.91 | +0.21% | 177,539 |
| 2025-12-23 | 91.94 | 91.95 | 90.94 | 91.72 | -0.48% | 408,114 |
| 2025-12-22 | 90.86 | 92.73 | 90.21 | 92.16 | +1.76% | 450,726 |
| 2025-12-19 | 91.41 | 92.66 | 90.16 | 90.57 | -1.01% | 1,276,854 |
| 2025-12-18 | 90.06 | 92.41 | 89.88 | 91.49 | +1.84% | 1,062,564 |
| 2025-12-17 | 87.82 | 91.11 | 87.28 | 89.84 | +1.92% | 1,167,637 |
| 2025-12-16 | 86.24 | 89.23 | 86.23 | 88.15 | +2.21% | 1,048,486 |
| 2025-12-15 | 86.72 | 87.54 | 84.88 | 86.24 | +0.01% | 614,163 |
| 2025-12-12 | 86.28 | 87.20 | 85.64 | 86.23 | +0.31% | 444,109 |
| 2025-12-11 | 85.29 | 87.70 | 84.97 | 85.96 | +0.29% | 613,202 |
| 2025-12-10 | 84.60 | 86.75 | 83.76 | 85.71 | +0.20% | 610,455 |
| 2025-12-09 | 83.97 | 90.90 | 83.57 | 85.54 | +1.53% | 720,770 |
| 2025-12-08 | 84.89 | 84.89 | 83.17 | 84.25 | +0.66% | 478,182 |
| 2025-12-05 | 83.01 | 84.96 | 82.89 | 83.70 | +0.08% | 394,247 |
| 2025-12-04 | 84.00 | 84.05 | 82.94 | 83.63 | +0.16% | 306,403 |
| 2025-12-03 | 82.50 | 83.76 | 82.05 | 83.50 | +1.51% | 356,859 |
| 2025-12-02 | 81.62 | 83.00 | 80.45 | 82.26 | +1.91% | 564,055 |
| 2025-12-01 | 81.83 | 83.11 | 80.50 | 80.72 | -3.12% | 473,680 |
| 2025-11-28 | 82.89 | 83.93 | 82.36 | 83.32 | +1.23% | 224,780 |
| 2025-11-26 | 82.62 | 83.71 | 82.17 | 82.31 | -0.94% | 404,507 |
| 2025-11-25 | 81.49 | 83.74 | 80.19 | 83.09 | +2.42% | 496,329 |
| 2025-11-24 | 81.16 | 82.00 | 79.74 | 81.13 | +0.02% | 467,584 |
| 2025-11-21 | 78.44 | 82.44 | 78.44 | 81.11 | +3.35% | 436,632 |
| 2025-11-20 | 79.13 | 80.18 | 78.04 | 78.48 | +0.58% | 416,524 |
| 2025-11-19 | 78.54 | 79.52 | 77.17 | 78.03 | -0.79% | 365,981 |
| 2025-11-18 | 79.80 | 80.24 | 76.97 | 78.65 | -1.55% | 353,523 |
| 2025-11-17 | 81.14 | 81.92 | 79.51 | 79.89 | -2.04% | 389,544 |
| 2025-11-14 | 81.45 | 82.17 | 81.03 | 81.55 | -0.85% | 402,984 |
| 2025-11-13 | 81.25 | 83.14 | 81.25 | 82.25 | +0.28% | 389,386 |
| 2025-11-12 | 82.13 | 84.12 | 81.74 | 82.02 | +0.40% | 597,672 |
| 2025-11-11 | 80.30 | 82.68 | 80.06 | 81.69 | +0.05% | 573,562 |
| 2025-11-10 | 82.50 | 82.55 | 80.49 | 81.65 | -0.48% | 374,110 |
| 2025-11-07 | 79.89 | 82.34 | 78.66 | 82.04 | +1.94% | 702,516 |
| 2025-11-06 | 81.10 | 81.57 | 79.41 | 80.48 | -0.90% | 686,855 |
| 2025-11-05 | 81.22 | 81.84 | 80.09 | 81.21 | +0.14% | 863,673 |
| 2025-11-04 | 82.41 | 82.41 | 80.00 | 81.10 | -1.73% | 694,045 |
| 2025-11-03 | 83.69 | 86.00 | 79.52 | 82.53 | +0.35% | 1,666,898 |
| 2025-10-31 | 73.99 | 84.13 | 73.05 | 82.24 | -20.84% | 4,054,821 |
| 2025-10-30 | 105.03 | 106.50 | 103.54 | 103.89 | -1.23% | 431,233 |
| 2025-10-29 | 109.16 | 110.61 | 104.47 | 105.18 | -4.37% | 320,954 |
| 2025-10-28 | 110.84 | 112.20 | 109.85 | 109.99 | -0.91% | 283,451 |
| 2025-10-27 | 112.30 | 113.47 | 111.00 | 111.00 | -1.10% | 323,056 |
| 2025-10-24 | 113.81 | 114.87 | 111.51 | 112.24 | -0.19% | 213,300 |
| 2025-10-23 | 111.17 | 112.59 | 110.75 | 112.45 | +1.00% | 305,139 |
| 2025-10-22 | 111.78 | 113.26 | 110.82 | 111.34 | -1.50% | 236,999 |
| 2025-10-21 | 110.32 | 113.70 | 109.34 | 113.04 | +2.09% | 303,884 |
| 2025-10-20 | 109.16 | 111.25 | 109.13 | 110.73 | +1.54% | 173,492 |
| 2025-10-17 | 106.57 | 109.80 | 106.57 | 109.05 | +1.75% | 238,170 |
| 2025-10-16 | 109.53 | 110.26 | 107.06 | 107.17 | -1.99% | 722,841 |
| 2025-10-15 | 110.37 | 110.96 | 108.89 | 109.35 | +0.08% | 310,893 |
| 2025-10-14 | 105.34 | 110.24 | 105.19 | 109.26 | +1.08% | 288,564 |
| 2025-10-13 | 107.56 | 110.46 | 107.14 | 108.09 | +1.12% | 460,666 |
| 2025-10-10 | 108.01 | 109.00 | 105.65 | 106.89 | -0.86% | 522,406 |
| 2025-10-09 | 108.22 | 108.44 | 106.20 | 107.82 | -0.74% | 507,635 |
| 2025-10-08 | 105.41 | 108.63 | 104.53 | 108.62 | +3.85% | 302,252 |
| 2025-10-07 | 107.04 | 107.04 | 103.84 | 104.59 | -2.46% | 254,430 |
| 2025-10-06 | 106.54 | 107.75 | 104.68 | 107.23 | +1.23% | 341,065 |
| 2025-10-03 | 104.67 | 107.33 | 104.67 | 105.93 | +1.36% | 322,198 |
| 2025-10-02 | 103.70 | 105.63 | 103.30 | 104.51 | +1.10% | 337,007 |
| 2025-10-01 | 103.83 | 105.07 | 103.10 | 103.37 | -0.74% | 398,486 |
| 2025-09-30 | 104.48 | 105.85 | 103.46 | 104.14 | -0.87% | 436,434 |
| 2025-09-29 | 106.85 | 106.85 | 104.68 | 105.05 | -1.19% | 459,730 |
| 2025-09-26 | 104.95 | 106.57 | 103.96 | 106.32 | +1.31% | 251,748 |
| 2025-09-25 | 106.09 | 106.71 | 103.92 | 104.95 | -2.36% | 612,563 |
| 2025-09-24 | 109.68 | 109.68 | 106.72 | 107.49 | +0.12% | 462,278 |
| 2025-09-23 | 110.05 | 110.05 | 106.65 | 107.36 | -2.64% | 436,628 |
| 2025-09-22 | 107.88 | 110.88 | 106.98 | 110.27 | +2.87% | 461,787 |
| 2025-09-19 | 108.80 | 108.92 | 106.76 | 107.19 | -1.34% | 736,452 |
| 2025-09-18 | 108.89 | 110.15 | 107.44 | 108.65 | +1.35% | 338,363 |
| 2025-09-17 | 108.09 | 110.57 | 106.66 | 107.20 | -0.68% | 308,113 |
| 2025-09-16 | 106.56 | 108.36 | 105.05 | 107.93 | +1.45% | 340,310 |
| 2025-09-15 | 106.44 | 108.51 | 105.83 | 106.39 | +0.81% | 426,880 |
| 2025-09-12 | 112.56 | 112.63 | 105.40 | 105.53 | -6.07% | 395,797 |
| 2025-09-11 | 111.50 | 113.37 | 110.84 | 112.35 | +1.78% | 486,340 |
| 2025-09-10 | 112.04 | 114.67 | 108.67 | 110.39 | -0.59% | 705,605 |
| 2025-09-09 | 109.74 | 111.08 | 109.06 | 111.04 | +0.51% | 459,367 |
| 2025-09-08 | 110.17 | 110.71 | 108.55 | 110.48 | -0.11% | 321,577 |
| 2025-09-05 | 110.80 | 113.53 | 109.84 | 110.60 | +1.13% | 343,819 |
| 2025-09-04 | 107.33 | 109.54 | 106.58 | 109.36 | +1.25% | 430,572 |
| 2025-09-03 | 106.37 | 108.69 | 105.94 | 108.01 | +1.28% | 595,308 |
| 2025-09-02 | 108.92 | 108.92 | 105.45 | 106.64 | -3.32% | 368,641 |
| 2025-08-29 | 111.35 | 112.37 | 109.72 | 110.30 | -0.57% | 453,401 |
| 2025-08-28 | 113.82 | 113.82 | 110.66 | 110.93 | -1.78% | 338,745 |
| 2025-08-27 | 111.54 | 113.08 | 111.03 | 112.94 | +1.48% | 465,303 |
| 2025-08-26 | 112.13 | 113.41 | 110.98 | 111.29 | -0.84% | 800,098 |
| 2025-08-25 | 115.21 | 116.00 | 111.75 | 112.23 | -3.10% | 294,023 |
| 2025-08-22 | 113.58 | 117.37 | 113.58 | 115.82 | +2.22% | 449,293 |
| 2025-08-21 | 110.81 | 113.38 | 110.00 | 113.31 | +1.68% | 416,543 |
| 2025-08-20 | 113.61 | 114.00 | 110.86 | 111.44 | -2.15% | 374,232 |
| 2025-08-19 | 114.68 | 116.00 | 112.91 | 113.89 | -0.53% | 344,139 |
| 2025-08-18 | 112.56 | 114.87 | 112.56 | 114.50 | +2.20% | 358,198 |
| 2025-08-15 | 114.48 | 116.08 | 111.98 | 112.04 | -1.32% | 468,627 |
| 2025-08-14 | 113.91 | 114.73 | 111.78 | 113.54 | -1.57% | 527,874 |
| 2025-08-13 | 109.25 | 115.60 | 108.41 | 115.35 | +6.33% | 641,832 |
| 2025-08-12 | 105.02 | 109.21 | 104.45 | 108.48 | +3.64% | 348,283 |
| 2025-08-11 | 106.21 | 107.95 | 103.72 | 104.67 | -1.49% | 433,899 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.47%). Worst month: Feb (-30.83%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SPS Commerce Inc's (SPSC) latest close?
73.38 on 2026-08-07, from the Closelook data lake's daily price record.
What is SPSC's 52-week high and low?
117.37 high and 49.04 low over the trailing 52 weeks, as of 2026-08-07.
What is SPS Commerce Inc's strongest and weakest month historically?
Historically, SPSC's strongest calendar month has been Nov (average +8.47%) and its weakest Feb (average -30.83%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.