SPS Commerce, Inc. (BIT:1SPSC)
Italy · Delayed Price · Currency is EUR 72.02
-1.58 (-2.15%)
At close: Oct 2, 2026
BIT:1SPSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -2.15% | - |
| Oct 1, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.30% | - |
| Sep 30, 2026 | 71.92 | 71.92 | 71.92 | 73.38 | 73.38 | 2.46% | 9 |
| Sep 29, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 1.59% | - |
| Sep 28, 2026 | 71.44 | 71.44 | 69.86 | 70.50 | 70.50 | -2.11% | 329 |
| Sep 25, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.33% | - |
| Sep 24, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 1.55% | - |
| Sep 23, 2026 | 70.82 | 70.82 | 70.82 | 71.16 | 71.16 | 1.57% | 12 |
| Sep 22, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -0.54% | - |
| Sep 21, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 0.43% | - |
| Sep 18, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 0.37% | - |
| Sep 17, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -0.99% | - |
| Sep 16, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | -1.86% | - |
| Sep 15, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -1.21% | - |
| Sep 14, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.54% | - |
| Sep 11, 2026 | 70.00 | 71.46 | 70.00 | 73.94 | 73.94 | 11.09% | 2,619 |
| Sep 10, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.80% | - |
| Sep 9, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -1.73% | - |
| Sep 8, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -3.67% | - |
| Sep 7, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.60% | - |
| Sep 4, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -2.36% | - |
| Sep 3, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 1.23% | - |
| Sep 2, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -1.30% | - |
| Sep 1, 2026 | 74.34 | 74.34 | 74.34 | 72.22 | 72.22 | -1.15% | 9 |
| Aug 31, 2026 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -0.63% | - |
| Aug 28, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 1.77% | - |
| Aug 27, 2026 | 70.96 | 70.96 | 70.96 | 72.24 | 72.24 | 5.61% | 8 |
| Aug 26, 2026 | 68.84 | 68.84 | 68.84 | 68.40 | 68.40 | -0.67% | 30 |
| Aug 25, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -1.99% | - |
| Aug 24, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 1.97% | - |
| Aug 21, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 1.77% | - |
| Aug 20, 2026 | 68.02 | 68.02 | 68.02 | 67.70 | 67.70 | -3.26% | 9 |
| Aug 19, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 3.25% | - |
| Aug 18, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 1.38% | - |
| Aug 17, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | -1.15% | - |
| Aug 14, 2026 | 68.36 | 68.36 | 68.36 | 67.64 | 67.64 | 2.67% | 4 |
| Aug 13, 2026 | 66.50 | 66.50 | 66.50 | 65.88 | 65.88 | 2.71% | 120 |
| Aug 12, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -0.99% | - |
| Aug 11, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0.68% | - |
| Aug 10, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 0.63% | - |
| Aug 7, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 3.70% | - |
| Aug 6, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -1.63% | - |
| Aug 5, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -1.60% | - |
| Aug 4, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -4.21% | - |
| Aug 3, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 4.96% | - |
| Jul 31, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 10.42% | - |
| Jul 30, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -6.70% | - |
| Jul 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.25% | - |
| Jul 28, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 6.94% | - |
| Jul 27, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 5.38% | - |