La bourse est fermée

SPS Commerce, Inc. (SPSC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
196,09+0,04 (+0,02 %)
À la clôture : 04:00PM EDT
192,23 -3,86 (-1,97 %)
Échanges après Bourse : 04:05PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024196,82198,31195,51196,09196,09129 338
16 mai 2024198,17198,67194,70196,05196,05144 100
15 mai 2024198,00199,35196,47198,67198,67148 600
14 mai 2024195,73197,30193,42195,64195,64114 400
13 mai 2024194,35195,14191,54192,60192,60111 000
10 mai 2024194,67195,00191,87192,45192,45164 400
09 mai 2024188,87194,62188,87193,52193,52167 600
08 mai 2024190,48192,70187,10188,13188,13169 700
07 mai 2024189,00193,61187,14192,68192,68199 500
06 mai 2024183,80189,21183,80188,97188,97184 300
03 mai 2024185,00185,00179,48182,41182,41186 900
02 mai 2024180,07182,20177,12182,07182,07223 400
01 mai 2024175,70183,06174,28178,97178,97233 700
30 avr. 2024180,36182,50173,57173,87173,87381 100
29 avr. 2024179,22182,89178,20182,47182,47238 100
26 avr. 2024180,00183,33174,64178,96178,96369 700
25 avr. 2024168,03171,60167,02169,43169,43225 300
24 avr. 2024169,57173,76169,57171,12171,12193 900
23 avr. 2024168,79173,59168,79170,60170,60207 800
22 avr. 2024166,15171,36165,69168,64168,64223 800
19 avr. 2024162,59166,37162,54165,49165,49251 300
18 avr. 2024161,99165,26160,58163,13163,13243 500
17 avr. 2024164,27164,57161,44161,70161,70196 000
16 avr. 2024165,44166,14162,94163,35163,35170 300
15 avr. 2024169,95170,08164,63165,93165,93168 400
12 avr. 2024168,71170,07166,77169,65169,65205 200
11 avr. 2024171,10171,10169,41169,90169,90226 600
10 avr. 2024174,88175,42169,61170,54170,54204 000
09 avr. 2024177,21181,30177,21179,57179,57136 900
08 avr. 2024179,99180,44176,21177,11177,11149 200
05 avr. 2024174,21179,82174,21179,33179,33164 700
04 avr. 2024177,13179,12174,44174,76174,76131 400
03 avr. 2024173,92177,45173,71174,89174,89169 300
02 avr. 2024181,24182,90174,64176,06176,06181 500
01 avr. 2024184,70187,22184,11184,24184,24149 100
28 mars 2024184,48186,58182,73184,90184,90297 900
27 mars 2024182,66184,02180,14183,89183,89171 000
26 mars 2024183,44184,02180,19180,70180,70136 200
25 mars 2024181,71182,88180,05181,68181,68105 900
22 mars 2024182,01183,99179,99182,07182,07118 300
21 mars 2024185,71187,31183,27183,49183,49161 900
20 mars 2024181,07186,25180,70184,02184,02153 800
19 mars 2024177,44183,19177,33180,91180,91126 600
18 mars 2024181,04182,18178,47178,76178,76168 100
15 mars 2024178,98180,27175,76180,02180,02462 900
14 mars 2024182,59183,65179,46180,62180,62169 100
13 mars 2024182,99185,36181,27183,48183,48174 200
12 mars 2024184,02185,98181,66182,33182,33124 900
11 mars 2024182,95185,00181,04184,09184,09132 200
08 mars 2024186,53188,73183,71184,59184,59125 300
07 mars 2024185,10187,93183,89185,16185,16145 500
06 mars 2024180,14183,39175,40182,93182,93231 200
05 mars 2024187,63189,20177,41177,51177,51176 700
04 mars 2024188,46191,74188,00189,51189,51193 900
01 mars 2024186,88189,44185,41189,04189,04165 600
29 févr. 2024187,01188,65182,51185,16185,16350 200
28 févr. 2024185,08187,87183,85184,25184,25138 700
27 févr. 2024185,95187,73183,85187,04187,04190 100
26 févr. 2024183,26186,23183,26184,14184,14127 200
23 févr. 2024184,24187,19182,49184,10184,10164 500
22 févr. 2024182,60187,50180,85182,95182,95258 800
21 févr. 2024183,47184,28179,75182,30182,30166 900
20 févr. 2024190,41192,40185,63186,68186,68168 300
16 févr. 2024196,32197,34192,09192,91192,91137 500
15 févr. 2024196,69199,59193,44196,67196,67140 800
14 févr. 2024196,18198,06190,35196,14196,14186 600
13 févr. 2024194,30197,96190,80193,11193,11270 300
12 févr. 2024213,43215,32200,58201,14201,14282 200
09 févr. 2024198,77218,74192,05210,99210,99674 600
08 févr. 2024182,24186,71181,31183,77183,77143 700
07 févr. 2024181,56185,08179,77182,58182,58101 800
06 févr. 2024179,58181,46178,86180,30180,30104 000
05 févr. 2024178,49181,64175,90178,61178,61189 600
02 févr. 2024180,39182,53179,12179,85179,85211 800
01 févr. 2024184,89185,83175,88181,74181,74240 400
31 janv. 2024190,02190,02183,28183,80183,80186 500
30 janv. 2024190,26192,25188,17190,21190,21135 900
29 janv. 2024186,67191,74186,67191,13191,13101 200
26 janv. 2024186,90187,48185,45186,60186,60111 600
25 janv. 2024189,97189,97184,38185,58185,5895 600
24 janv. 2024191,79192,45186,76187,37187,3778 000
23 janv. 2024190,26191,42187,35189,55189,5599 500
22 janv. 2024186,99190,28186,40188,46188,46154 700
19 janv. 2024183,68185,15181,32184,93184,93123 500
18 janv. 2024182,94183,52180,12182,33182,33109 000
17 janv. 2024177,99182,09177,99180,62180,6295 700
16 janv. 2024178,93182,02178,93180,70180,70104 500
12 janv. 2024183,17185,81180,19181,01181,0193 400
11 janv. 2024178,47182,29177,09181,24181,24173 800
10 janv. 2024176,68178,95176,05177,95177,95109 300
09 janv. 2024178,00180,25176,46177,30177,30116 700
08 janv. 2024173,14180,89173,14180,10180,10120 500
05 janv. 2024175,56177,41172,54173,11173,11138 100
04 janv. 2024181,69181,76177,19177,48177,48132 700
03 janv. 2024183,71184,60181,06181,06181,06137 200
02 janv. 2024192,20192,20182,83184,30184,30130 400
29 déc. 2023196,22196,94192,52193,84193,84127 100
28 déc. 2023197,01197,78195,24196,21196,21136 800
27 déc. 2023197,32198,35196,22197,29197,2996 500
26 déc. 2023194,66197,53194,00197,09197,09106 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...