XNAS
Datos históricos de SPS Commerce, Inc.
SPS Commerce, Inc. · SPSC
$85.60
▼ -0.06 (-0.07%)
Última operación · 10/10/2026, 19:41:42 UTC
- Variación en el periodo
- −21.74%
- Máximo
- US$114.87
- 24 de octubre de 2025
- Mínimo
- US$49.04
- 13 de mayo de 2026
- Volumen medio diario
- 0.64 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 83.91 | 85.65 | 83.11 | 84.59 | +1.52% | 379,516.409 |
| 8 oct 2026 | 81.15 | 83.58 | 80.59 | 83.32 | +2.86% | 663,644.466 |
| 7 oct 2026 | 80.81 | 81.91 | 79.91 | 81.00 | −0.02% | 561,280.923 |
| 6 oct 2026 | 81.30 | 83.16 | 80.19 | 81.02 | +0.70% | 467,597.799 |
| 5 oct 2026 | 82.68 | 82.73 | 80.25 | 80.46 | −2.30% | 679,640.128 |
| 2 oct 2026 | 84.75 | 84.98 | 80.66 | 82.35 | −2.20% | 466,633.744 |
| 1 oct 2026 | 84.77 | 85.31 | 82.65 | 84.20 | +2.13% | 377,570.375 |
| 30 sep 2026 | 82.15 | 83.86 | 81.05 | 82.44 | +0.35% | 388,332.523 |
| 29 sep 2026 | 80.88 | 82.27 | 80.45 | 82.15 | +1.41% | 397,169.509 |
| 28 sep 2026 | 80.09 | 81.28 | 78.88 | 81.01 | −0.36% | 301,615.413 |
| 25 sep 2026 | 82.93 | 83.49 | 81.19 | 81.30 | −1.68% | 731,010.907 |
| 24 sep 2026 | 81.86 | 83.17 | 81.10 | 82.69 | +1.72% | 339,282.877 |
| 23 sep 2026 | 81.32 | 82.06 | 80.38 | 81.29 | −0.23% | 311,166.966 |
| 22 sep 2026 | 83.31 | 83.41 | 79.00 | 81.48 | −0.21% | 403,289.766 |
| 21 sep 2026 | 80.74 | 82.27 | 79.74 | 81.65 | +2.40% | 452,310.11 |
| 18 sep 2026 | 79.80 | 80.54 | 78.12 | 79.74 | −0.75% | 1.06 M |
| 17 sep 2026 | 80.55 | 81.74 | 78.37 | 80.34 | −0.42% | 421,634.078 |
| 16 sep 2026 | 80.99 | 81.79 | 80.40 | 80.68 | −1.60% | 370,102.893 |
| 15 sep 2026 | 81.70 | 83.72 | 81.17 | 82.00 | −1.25% | 370,129.589 |
| 14 sep 2026 | 84.60 | 84.89 | 82.19 | 83.03 | +0.42% | 718,967.765 |
| 11 sep 2026 | 77.06 | 89.44 | 77.06 | 82.68 | +7.06% | 1.81 M |
| 10 sep 2026 | 78.17 | 78.82 | 76.84 | 77.23 | −1.32% | 286,846.344 |
| 9 sep 2026 | 78.33 | 80.19 | 77.35 | 78.26 | −0.94% | 721,315.03 |
| 8 sep 2026 | 81.23 | 81.92 | 77.83 | 79.00 | −4.82% | 492,827.328 |
| 4 sep 2026 | 83.12 | 83.69 | 80.87 | 83.00 | −1.44% | 417,269.027 |
| 3 sep 2026 | 85.63 | 88.08 | 83.31 | 84.21 | +1.68% | 408,449.382 |
| 2 sep 2026 | 83.09 | 84.12 | 82.19 | 82.82 | −0.13% | 559,159.7 |
| 1 sep 2026 | 84.89 | 85.28 | 82.51 | 82.93 | −2.89% | 396,634.174 |
| 31 ago 2026 | 84.10 | 86.02 | 83.76 | 85.40 | +0.57% | 486,386.075 |
| 28 ago 2026 | 83.96 | 85.54 | 83.96 | 84.92 | +0.86% | 353,920.767 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.