Stockscreener 앱 받기
108.86
21.99%
-30.70
시간 외 거래:
111.00
2.135
+1.96%
Sps Commerce Inc 주식 (SPSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $124.1 | $108.8 | $15.23 | 1,638,891.0 | -21.99% |
| 2025-07-30 | $142.0 | $137.4 | $4.61 | 315,551.0 | -0.39% |
| 2025-07-29 | $141.8 | $138.9 | $2.96 | 269,022.0 | -0.08% |
| 2025-07-28 | $140.7 | $137.2 | $3.46 | 429,033.0 | +2.73% |
| 2025-07-25 | $137.8 | $134.9 | $2.95 | 364,872.0 | -0.94% |
| 2025-07-24 | $140.1 | $137.0 | $3.05 | 268,426.0 | -1.76% |
| 2025-07-23 | $140.6 | $139.8 | $0.745 | 122,196.0 | +1.96% |
| 2025-07-22 | $139.2 | $137.3 | $1.86 | 286,871.0 | +0.02% |
| 2025-07-21 | $140.6 | $136.4 | $4.23 | 286,243.0 | -1.04% |
| 2025-07-18 | $143.6 | $138.9 | $4.65 | 420,213.0 | -2.47% |
| 2025-07-17 | $142.7 | $139.6 | $3.07 | 311,408.0 | +1.53% |
| 2025-07-16 | $141.0 | $138.4 | $2.59 | 278,733.0 | +1.62% |
| 2025-07-15 | $141.1 | $137.5 | $3.67 | 368,439.0 | -1.97% |
| 2025-07-14 | $142.8 | $133.0 | $9.85 | 533,777.0 | +6.95% |
| 2025-07-11 | $136.4 | $131.2 | $5.20 | 222,863.0 | -3.14% |
| 2025-07-10 | $138.5 | $135.6 | $2.87 | 245,941.0 | -1.97% |
| 2025-07-09 | $140.5 | $136.2 | $4.29 | 217,909.0 | -0.65% |
| 2025-07-08 | $140.9 | $137.4 | $3.49 | 301,926.0 | +1.64% |
| 2025-07-07 | $142.1 | $137.3 | $4.81 | 312,238.0 | -2.81% |
| 2025-07-03 | $142.8 | $140.4 | $2.43 | 179,296.0 | +1.01% |
| 2025-07-02 | $140.2 | $137.3 | $2.82 | 341,517.0 | +0.77% |
Sps Commerce Inc 주식 (SPSC) 연도별 가격 이력
이 심층 분석에서는 Sps Commerce Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPSC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sps Commerce Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sps Commerce Inc 주식 (SPSC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $143.6 | $108.8 | $34.70 | 9,698,421.0 | -20.01% |
| 2025-06 | $147.6 | $132.3 | $15.35 | 6,889,758.0 | -3.32% |
| 2025-05 | $153.2 | $139.6 | $13.58 | 5,235,434.0 | -1.92% |
| 2025-04 | $143.8 | $120.1 | $23.69 | 8,599,748.0 | +8.12% |
| 2025-03 | $137.2 | $122.6 | $14.61 | 7,060,708.0 | -0.35% |
| 2025-02 | $183.5 | $131.3 | $52.16 | 7,603,295.0 | -27.88% |
| 2025-01 | $197.6 | $175.4 | $22.23 | 4,046,792.0 | +0.38% |
Sps Commerce Inc 주식 (SPSC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $201.1 | $180.7 | $20.34 | 3,177,021.0 | -5.00% |
| 2024-11 | $197.4 | $164.8 | $32.69 | 4,165,752.0 | +17.01% |
| 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% |
Sps Commerce Inc 주식 (SPSC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.73%
5.15%
자본화:
|
볼륨(24시간):