ストックスクリーナーアプリを入手
185.58
3.18%
5.708
Sps Commerce Inc (SPSC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $186.3 | $180.8 | $5.57 | 92,466.0 | +3.11% |
| 2024-11-20 | $180.0 | $176.2 | $3.81 | 296,008.0 | +1.32% |
| 2024-11-19 | $178.3 | $174.6 | $3.69 | 167,447.0 | +0.72% |
| 2024-11-18 | $178.9 | $175.8 | $3.04 | 171,832.0 | -0.19% |
| 2024-11-15 | $180.3 | $174.3 | $6.03 | 170,147.0 | -1.75% |
| 2024-11-14 | $186.9 | $179.2 | $7.71 | 158,147.0 | -3.71% |
| 2024-11-13 | $191.4 | $185.8 | $5.70 | 160,399.0 | -0.05% |
| 2024-11-12 | $188.5 | $186.2 | $2.27 | 168,231.0 | -0.21% |
| 2024-11-11 | $188.9 | $186.0 | $2.84 | 125,306.0 | +1.05% |
| 2024-11-08 | $186.6 | $182.9 | $3.68 | 183,213.0 | -0.02% |
| 2024-11-07 | $185.7 | $180.7 | $5.01 | 243,423.0 | +0.90% |
| 2024-11-06 | $183.9 | $178.2 | $5.65 | 362,562.0 | +7.25% |
| 2024-11-05 | $171.8 | $165.9 | $5.93 | 239,926.0 | +2.40% |
| 2024-11-04 | $168.2 | $165.0 | $3.19 | 173,488.0 | +0.44% |
| 2024-11-01 | $168.0 | $164.8 | $3.22 | 259,519.0 | +0.89% |
| 2024-10-31 | $168.7 | $165.0 | $3.73 | 359,555.0 | -2.36% |
| 2024-10-30 | $175.0 | $168.9 | $6.08 | 295,256.0 | -2.21% |
| 2024-10-29 | $173.7 | $170.0 | $3.74 | 306,610.0 | +1.05% |
| 2024-10-28 | $173.8 | $170.9 | $2.86 | 286,336.0 | +0.31% |
| 2024-10-25 | $190.9 | $169.2 | $21.72 | 636,446.0 | -10.73% |
| 2024-10-24 | $192.6 | $189.6 | $3.00 | 187,007.0 | +0.65% |
| 2024-10-23 | $191.0 | $188.5 | $2.44 | 159,347.0 | -0.88% |
| 2024-10-22 | $193.9 | $191.1 | $2.84 | 176,049.0 | -0.79% |
Sps Commerce Inc (SPSC) 株の年ごとの株価履歴
この詳細な分析では、Sps Commerce Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSPSC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sps Commerce Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のSps Commerce Inc (SPSC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $191.4 | $164.8 | $26.70 | 2,972,114.0 | +12.40% |
| 2024-10 | $200.6 | $165.0 | $35.60 | 4,762,160.0 | -15.02% |
| 2024-09 | $200.5 | $183.4 | $17.08 | 3,662,965.0 | -2.79% |
| 2024-08 | $217.9 | $188.5 | $29.33 | 3,026,777.0 | -7.28% |
| 2024-07 | $218.6 | $184.6 | $33.98 | 4,458,391.0 | +14.49% |
| 2024-06 | $192.7 | $180.1 | $12.59 | 3,457,496.0 | +0.04% |
| 2024-05 | $200.4 | $174.3 | $26.16 | 3,430,080.0 | +8.18% |
| 2024-04 | $187.2 | $160.6 | $26.64 | 4,369,886.0 | -5.97% |
| 2024-03 | $191.7 | $175.4 | $16.34 | 3,515,485.0 | -0.14% |
| 2024-02 | $218.7 | $175.9 | $42.86 | 4,245,479.0 | +0.74% |
| 2024-01 | $192.4 | $172.5 | $19.91 | 2,547,575.0 | -5.18% |
2023年のSps Commerce Inc (SPSC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $198.4 | $171.3 | $27.00 | 2,916,340.0 | +12.51% |
| 2023-11 | $190.1 | $158.7 | $31.41 | 3,358,981.0 | +7.45% |
| 2023-10 | $174.6 | $152.0 | $22.59 | 3,134,953.0 | -6.02% |
| 2023-09 | $187.3 | $165.8 | $21.56 | 2,815,800.0 | -8.34% |
| 2023-08 | $188.8 | $162.6 | $26.18 | 3,516,556.0 | +3.18% |
| 2023-07 | $196.4 | $169.5 | $26.87 | 4,103,534.0 | -6.08% |
| 2023-06 | $192.7 | $154.6 | $38.07 | 4,826,833.0 | +23.27% |
| 2023-05 | $164.7 | $145.2 | $19.52 | 3,242,837.0 | +5.77% |
| 2023-04 | $155.1 | $140.0 | $15.11 | 2,424,448.0 | -3.28% |
| 2023-03 | $154.2 | $137.5 | $16.72 | 3,801,053.0 | +1.10% |
| 2023-02 | $157.5 | $132.8 | $24.66 | 3,219,230.0 | +10.70% |
| 2023-01 | $141.4 | $120.7 | $20.75 | 2,192,598.0 | +5.96% |
2022年のSps Commerce Inc (SPSC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $146.8 | $123.1 | $23.72 | 3,086,703.0 | -9.72% |
| 2022-11 | $142.3 | $116.6 | $25.77 | 2,551,270.0 | +12.44% |
| 2022-10 | $134.5 | $118.3 | $16.18 | 2,931,493.0 | +1.84% |
| 2022-09 | $131.3 | $114.7 | $16.57 | 3,572,101.0 | +1.73% |
| 2022-08 | $133.4 | $117.4 | $15.97 | 2,653,625.0 | +1.97% |
| 2022-07 | $120.5 | $100.1 | $20.42 | 2,828,630.0 | +5.94% |
| 2022-06 | $115.4 | $97.75 | $17.64 | 3,221,898.0 | +5.61% |
| 2022-05 | $126.0 | $96.41 | $29.55 | 4,013,155.0 | -10.52% |
| 2022-04 | $137.2 | $117.0 | $20.15 | 2,981,041.0 | -8.82% |
| 2022-03 | $135.9 | $116.9 | $19.08 | 3,059,392.0 | +1.04% |
| 2022-02 | $132.0 | $117.6 | $14.38 | 3,068,169.0 | +4.84% |
| 2022-01 | $142.4 | $112.4 | $30.04 | 4,146,665.0 | -13.00% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):