SPS Commerce, Inc.
SPSCNASDAQTechnology● Active
$55.27
$-0.20(-0.36%)
Market Cap$2.0B
P/E Ratio—
52W High$145.64
52W Low$49.04
SPS Commerce, Inc.（SPSC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
spsc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$218.74
Feb 9, 2024
-74.9% from here
5-Year Low5Y
$49.04
May 13, 2026
+11.8% from low
IPO Priceadj.
$6.80
Apr 22, 2010
+706.4% since IPO
1 Year Ago
$141.11
Jun 9, 2025
-61.1% in 1Y
5 Years Ago
$96.10
Jun 8, 2021
-42.9% in 5Y
10 Years Ago
$28.89
Jun 8, 2016
+89.8% in 10Y
Historical Price Data · SPSC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $54.97 | $55.28 | $54.00 | $55.24 | $55.24 | 356K | +0.49% |
| Jun 5, 2026 | $56.70 | $57.24 | $54.77 | $55.47 | $55.47 | 634K | -2.17% |
| Jun 4, 2026 | $57.22 | $58.10 | $55.80 | $56.10 | $56.10 | 596K | -1.96% |
| Jun 3, 2026 | $56.66 | $56.66 | $54.71 | $55.55 | $55.55 | 724K | -1.96% |
| Jun 2, 2026 | $57.77 | $58.45 | $56.54 | $57.80 | $57.80 | 1.0M | +0.05% |
| Jun 1, 2026 | $58.49 | $60.19 | $56.65 | $59.64 | $59.64 | 1.1M | +1.97% |
| May 29, 2026 | $54.01 | $56.93 | $54.01 | $56.75 | $56.75 | 903K | +5.07% |
| May 28, 2026 | $53.30 | $54.46 | $52.55 | $53.52 | $53.52 | 457K | +0.41% |
| May 27, 2026 | $53.07 | $54.53 | $52.82 | $53.02 | $53.02 | 469K | -0.09% |
| May 26, 2026 | $52.85 | $54.13 | $52.34 | $53.55 | $53.55 | 497K | +1.32% |
| May 22, 2026 | $53.04 | $54.75 | $53.04 | $53.72 | $53.72 | 517K | +1.28% |
| May 21, 2026 | $52.76 | $53.78 | $51.60 | $53.48 | $53.48 | 388K | +1.36% |
| May 20, 2026 | $51.73 | $53.89 | $50.39 | $53.74 | $53.74 | 419K | +3.89% |
| May 19, 2026 | $53.86 | $55.00 | $51.90 | $52.50 | $52.50 | 386K | -2.53% |
| May 18, 2026 | $50.98 | $54.10 | $50.82 | $53.04 | $53.04 | 460K | +4.04% |
| May 15, 2026 | $50.65 | $52.08 | $50.65 | $51.17 | $51.17 | 476K | +1.03% |
| May 14, 2026 | $50.53 | $51.18 | $49.38 | $49.96 | $49.96 | 398K | -1.13% |
| May 13, 2026 | $51.23 | $51.23 | $49.04 | $49.91 | $49.91 | 538K | -2.58% |
| May 12, 2026 | $53.15 | $53.82 | $51.38 | $51.98 | $51.98 | 694K | -2.20% |
| May 11, 2026 | $55.99 | $56.24 | $52.69 | $52.78 | $52.78 | 749K | -5.73% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SPSC
Jan 1 → Dec 31 · 6 years2026-38.0%$89.13 → $55.24
-38.0%
2025-52.2%$186.27 → $89.13
-52.2%
2024-4.3%$192.20 → $183.99
-4.3%
2023+48.7%$130.39 → $193.84
+48.7%
2022-9.8%$142.40 → $128.43
-9.8%
2021+47.1%$96.77 → $142.35
+47.1%
Best Year2023 · +48.7%
Worst Year2025 · -52.2%
Positive Years2 / 6
Avg Annual Return-1.4%
6Y Total Return-42.9%
6Y CAGR~-8.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat If You Invested in SPSC?
If you invested $1,000 in SPSC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,898
Total Return+89.8%
CAGR~+6.6% / yr
Profit+$898
Based on Jun 8, 2016 · $28.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SPS Commerce, Inc.（SPSC）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $54.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPSC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPSC 历史股价FMP 日线复权 OHLCV