SPS Commerce Inc (SPSC) stock
SPSCNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 16/3029% below fair value
$81.30−0.95 (-1.16%)
Close on Nov 13, 2026Market cap $2.88BP/E 36.1Yield –
Price history
SPS Commerce share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$81.30
-1.16% on the day
52-week range
$49.04 – $96.54
-15.8% from the high
Change over 52 weeks
-1.2%
From $82.25 on Nov 13, 2025
Average volume
542,522
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $82.77 | $83.43 | $81.11 | $81.30 | -1.16% | 208,561 |
| Nov 12, 2026 | $83.02 | $84.00 | $81.55 | $82.25 | -0.72% | 314,515 |
| Nov 11, 2026 | $80.95 | $82.89 | $80.40 | $82.85 | +2.39% | 448,696 |
| Nov 10, 2026 | $80.94 | $81.32 | $79.32 | $80.92 | -0.15% | 466,157 |
| Nov 9, 2026 | $81.77 | $82.81 | $80.81 | $81.04 | -1.06% | 539,169 |
| Nov 6, 2026 | $80.95 | $82.91 | $79.00 | $81.91 | -0.81% | 541,462 |
| Nov 5, 2026 | $85.99 | $86.01 | $82.15 | $82.58 | -3.13% | 396,239 |
| Nov 4, 2026 | $86.77 | $88.61 | $84.83 | $85.24 | -0.01% | 491,777 |
| Nov 3, 2026 | $84.86 | $88.08 | $84.03 | $85.25 | +0.20% | 1,002,179 |
| Nov 2, 2026 | $82.99 | $86.78 | $82.95 | $85.08 | +2.52% | 789,765 |
| Oct 30, 2026 | $85.78 | $86.14 | $80.87 | $82.99 | -3.25% | 659,413 |
| Oct 29, 2026 | $83.55 | $85.92 | $82.11 | $85.78 | +0.22% | 704,390 |
| Oct 28, 2026 | $85.59 | $87.67 | $84.61 | $85.59 | -0.75% | 697,688 |
| Oct 27, 2026 | $90.48 | $90.81 | $86.13 | $86.24 | -4.77% | 546,486 |
| Oct 26, 2026 | $91.16 | $92.82 | $90.35 | $90.56 | -2.23% | 504,618 |
| Oct 23, 2026 | $91.80 | $92.75 | $90.85 | $92.63 | +0.75% | 441,406 |
| Oct 22, 2026 | $89.15 | $92.11 | $89.11 | $91.94 | +2.86% | 509,841 |
| Oct 21, 2026 | $87.81 | $90.16 | $86.74 | $89.38 | +1.58% | 384,592 |
| Oct 20, 2026 | $85.40 | $88.31 | $85.40 | $87.99 | +3.01% | 441,843 |
| Oct 19, 2026 | $84.86 | $85.62 | $84.07 | $85.42 | +0.20% | 350,368 |
| Oct 16, 2026 | $87.86 | $89.00 | $84.41 | $85.25 | -1.81% | 465,559 |
| Oct 15, 2026 | $86.09 | $88.23 | $85.15 | $86.82 | +1.82% | 589,602 |
| Oct 14, 2026 | $82.51 | $85.36 | $82.51 | $85.27 | +1.80% | 428,602 |
| Oct 13, 2026 | $84.74 | $85.55 | $83.39 | $83.76 | -0.99% | 638,718 |
| Oct 12, 2026 | $84.72 | $85.62 | $84.10 | $84.60 | +0.01% | 367,203 |
| Oct 9, 2026 | $83.91 | $85.65 | $83.11 | $84.59 | +1.52% | 379,516 |
| Oct 8, 2026 | $81.15 | $83.58 | $80.59 | $83.32 | +2.86% | 663,644 |
| Oct 7, 2026 | $80.81 | $81.91 | $79.91 | $81.00 | -0.02% | 561,280 |
| Oct 6, 2026 | $81.30 | $83.16 | $80.19 | $81.02 | +0.70% | 467,597 |
| Oct 5, 2026 | $82.68 | $82.73 | $80.25 | $80.46 | -2.30% | 679,640 |
| Oct 2, 2026 | $84.75 | $84.98 | $80.66 | $82.35 | -2.20% | 466,633 |
| Oct 1, 2026 | $84.77 | $85.31 | $82.65 | $84.20 | +2.13% | 377,570 |
| Sep 30, 2026 | $82.15 | $83.86 | $81.05 | $82.44 | +0.35% | 388,332 |
| Sep 29, 2026 | $80.88 | $82.27 | $80.45 | $82.15 | +1.41% | 397,169 |
| Sep 28, 2026 | $80.09 | $81.28 | $78.88 | $81.01 | -0.36% | 301,615 |
| Sep 25, 2026 | $82.93 | $83.49 | $81.19 | $81.30 | -1.68% | 731,010 |
| Sep 24, 2026 | $81.86 | $83.17 | $81.10 | $82.69 | +1.72% | 339,282 |
| Sep 23, 2026 | $81.32 | $82.06 | $80.38 | $81.29 | -0.23% | 311,166 |
| Sep 22, 2026 | $83.31 | $83.41 | $79.00 | $81.48 | -0.21% | 403,289 |
| Sep 21, 2026 | $80.74 | $82.27 | $79.74 | $81.65 | +2.40% | 452,310 |
| Sep 18, 2026 | $79.80 | $80.54 | $78.12 | $79.74 | -0.75% | 1,060,459 |
| Sep 17, 2026 | $80.55 | $81.74 | $78.37 | $80.34 | -0.42% | 421,634 |
| Sep 16, 2026 | $80.99 | $81.79 | $80.40 | $80.68 | -1.60% | 370,102 |
| Sep 15, 2026 | $81.70 | $83.72 | $81.17 | $82.00 | -1.25% | 370,129 |
| Sep 14, 2026 | $84.60 | $84.89 | $82.19 | $83.03 | +0.42% | 718,967 |
| Sep 11, 2026 | $77.06 | $89.44 | $77.06 | $82.68 | +7.06% | 1,807,312 |
| Sep 10, 2026 | $78.17 | $78.82 | $76.84 | $77.23 | -1.32% | 286,846 |
| Sep 9, 2026 | $78.33 | $80.19 | $77.35 | $78.26 | -0.94% | 721,315 |
| Sep 8, 2026 | $81.23 | $81.92 | $77.83 | $79.00 | -4.82% | 492,827 |
| Sep 4, 2026 | $83.12 | $83.69 | $80.87 | $83.00 | -1.44% | 417,269 |
| Sep 3, 2026 | $85.63 | $88.08 | $83.31 | $84.21 | +1.68% | 408,449 |
| Sep 2, 2026 | $83.09 | $84.12 | $82.19 | $82.82 | -0.13% | 559,159 |
| Sep 1, 2026 | $84.89 | $85.28 | $82.51 | $82.93 | -2.89% | 396,634 |
| Aug 31, 2026 | $84.10 | $86.02 | $83.76 | $85.40 | +0.57% | 486,386 |
| Aug 28, 2026 | $83.96 | $85.54 | $83.96 | $84.92 | +0.86% | 353,920 |
| Aug 27, 2026 | $81.87 | $85.03 | $81.58 | $84.20 | +4.62% | 420,906 |
| Aug 26, 2026 | $79.32 | $80.94 | $79.32 | $80.48 | -0.10% | 251,508 |
| Aug 25, 2026 | $80.22 | $81.32 | $78.00 | $80.56 | -0.97% | 238,372 |
| Aug 24, 2026 | $80.88 | $82.50 | $80.54 | $81.35 | +0.32% | 398,173 |
| Aug 21, 2026 | $79.39 | $81.09 | $78.52 | $81.09 | +2.09% | 439,773 |
| Aug 20, 2026 | $80.16 | $80.60 | $78.60 | $79.43 | -1.65% | 474,901 |
| Aug 19, 2026 | $78.25 | $82.14 | $78.25 | $80.76 | +4.37% | 497,170 |
| Aug 18, 2026 | $78.00 | $78.72 | $77.20 | $77.38 | +1.51% | 414,866 |
| Aug 17, 2026 | $77.60 | $78.75 | $76.03 | $76.23 | -3.99% | 547,503 |
| Aug 14, 2026 | $80.38 | $80.70 | $77.70 | $79.40 | +0.04% | 546,955 |
| Aug 13, 2026 | $76.62 | $79.47 | $75.41 | $79.37 | +3.87% | 923,861 |
| Aug 12, 2026 | $73.39 | $76.52 | $72.76 | $76.41 | +2.00% | 842,580 |
| Aug 11, 2026 | $74.21 | $75.50 | $73.76 | $74.91 | +0.21% | 666,310 |
| Aug 10, 2026 | $72.39 | $75.03 | $72.39 | $74.75 | +1.87% | 529,799 |
| Aug 7, 2026 | $72.34 | $74.47 | $72.34 | $73.38 | +1.96% | 694,925 |
| Aug 6, 2026 | $71.99 | $72.34 | $70.55 | $71.97 | -0.91% | 460,469 |
| Aug 5, 2026 | $74.25 | $75.22 | $71.71 | $72.63 | -2.18% | 560,163 |
| Aug 4, 2026 | $74.24 | $76.13 | $73.29 | $74.25 | -1.71% | 574,762 |
| Aug 3, 2026 | $75.52 | $78.33 | $75.46 | $75.54 | +2.93% | 896,266 |
| Jul 31, 2026 | $71.70 | $75.69 | $69.00 | $73.39 | +11.48% | 1,414,698 |
| Jul 30, 2026 | $67.13 | $68.26 | $65.42 | $65.83 | -5.14% | 531,217 |
| Jul 29, 2026 | $68.74 | $71.21 | $68.03 | $69.40 | +1.32% | 780,219 |
| Jul 28, 2026 | $67.10 | $69.28 | $66.70 | $68.50 | +4.33% | 636,470 |
| Jul 27, 2026 | $62.74 | $66.26 | $62.72 | $65.65 | +7.34% | 526,708 |
| Jul 24, 2026 | $60.15 | $61.58 | $60.14 | $61.16 | +3.70% | 342,955 |
| Jul 23, 2026 | $60.98 | $60.98 | $58.67 | $58.98 | -1.90% | 294,501 |
| Jul 22, 2026 | $62.03 | $62.23 | $59.06 | $60.12 | -3.08% | 594,766 |
| Jul 21, 2026 | $62.44 | $64.00 | $61.81 | $62.03 | -5.61% | 684,372 |
| Jul 20, 2026 | $65.00 | $66.52 | $63.82 | $65.72 | +0.20% | 491,131 |
| Jul 17, 2026 | $65.30 | $66.92 | $64.94 | $65.59 | -0.24% | 500,269 |
| Jul 16, 2026 | $65.14 | $66.93 | $64.25 | $65.75 | +2.56% | 436,405 |
| Jul 15, 2026 | $63.90 | $65.42 | $63.54 | $64.11 | +1.28% | 548,699 |
| Jul 14, 2026 | $60.92 | $63.88 | $60.13 | $63.30 | -0.05% | 804,805 |
| Jul 13, 2026 | $61.70 | $63.89 | $61.29 | $63.33 | +4.08% | 706,386 |
| Jul 10, 2026 | $61.43 | $62.27 | $60.31 | $60.85 | +0.19% | 433,767 |
| Jul 9, 2026 | $57.44 | $60.77 | $56.45 | $60.74 | +2.78% | 449,229 |
| Jul 8, 2026 | $59.85 | $60.71 | $59.04 | $59.09 | -3.02% | 455,065 |
| Jul 7, 2026 | $61.33 | $61.98 | $60.55 | $60.93 | +1.47% | 412,068 |
| Jul 6, 2026 | $58.18 | $60.35 | $57.52 | $60.05 | +1.67% | 338,343 |
| Jul 2, 2026 | $58.33 | $60.02 | $58.26 | $59.07 | +1.33% | 355,963 |
| Jul 1, 2026 | $59.76 | $59.93 | $58.03 | $58.29 | +1.96% | 671,902 |
| Jun 30, 2026 | $57.22 | $57.96 | $56.80 | $57.17 | -0.90% | 533,942 |
| Jun 29, 2026 | $60.00 | $60.25 | $57.19 | $57.69 | -2.00% | 935,412 |
| Jun 26, 2026 | $56.04 | $59.39 | $56.04 | $58.87 | +5.67% | 2,000,209 |
| Jun 25, 2026 | $54.64 | $55.82 | $53.98 | $55.71 | +0.31% | 473,835 |
| Jun 24, 2026 | $54.78 | $56.57 | $54.15 | $55.54 | +1.39% | 861,620 |
| Jun 23, 2026 | $56.45 | $61.56 | $53.40 | $54.78 | -0.15% | 2,524,502 |
| Jun 22, 2026 | $52.33 | $55.00 | $51.92 | $54.86 | +3.26% | 1,550,767 |
| Jun 18, 2026 | $53.12 | $53.56 | $51.26 | $53.13 | +0.55% | 1,397,893 |
| Jun 17, 2026 | $54.98 | $55.40 | $52.37 | $52.84 | -3.89% | 490,887 |
| Jun 16, 2026 | $55.34 | $56.67 | $54.50 | $54.98 | -0.40% | 403,287 |
| Jun 15, 2026 | $55.24 | $56.53 | $55.00 | $55.20 | -0.07% | 516,851 |
| Jun 12, 2026 | $55.34 | $55.50 | $53.70 | $55.24 | +0.58% | 350,156 |
| Jun 11, 2026 | $54.37 | $55.55 | $53.37 | $54.92 | -1.36% | 522,174 |
| Jun 10, 2026 | $54.39 | $56.57 | $53.60 | $55.68 | +1.18% | 501,309 |
| Jun 9, 2026 | $54.53 | $56.17 | $54.04 | $55.03 | -0.33% | 759,950 |
| Jun 8, 2026 | $54.97 | $55.35 | $54.00 | $55.21 | -0.47% | 553,380 |
| Jun 5, 2026 | $56.70 | $57.24 | $54.77 | $55.47 | -1.12% | 634,304 |
| Jun 4, 2026 | $57.22 | $58.10 | $55.80 | $56.10 | +0.99% | 595,556 |
| Jun 3, 2026 | $56.66 | $56.66 | $54.71 | $55.55 | -3.89% | 724,368 |
| Jun 2, 2026 | $57.77 | $58.45 | $56.54 | $57.80 | -3.09% | 1,017,982 |
| Jun 1, 2026 | $58.49 | $60.19 | $56.65 | $59.64 | +5.09% | 1,139,812 |
| May 29, 2026 | $54.01 | $56.93 | $54.01 | $56.75 | +6.04% | 902,933 |
| May 28, 2026 | $53.30 | $54.46 | $52.55 | $53.52 | +0.94% | 457,000 |
| May 27, 2026 | $53.07 | $54.53 | $52.82 | $53.02 | -0.99% | 468,883 |
| May 26, 2026 | $52.85 | $54.13 | $52.34 | $53.55 | -0.32% | 497,031 |
| May 22, 2026 | $53.04 | $54.75 | $53.04 | $53.72 | +0.45% | 517,237 |
| May 21, 2026 | $52.76 | $53.78 | $51.60 | $53.48 | -0.48% | 387,539 |
| May 20, 2026 | $51.73 | $53.89 | $50.39 | $53.74 | +2.36% | 418,691 |
| May 19, 2026 | $53.86 | $55.00 | $51.90 | $52.50 | -1.02% | 385,623 |
| May 18, 2026 | $50.98 | $54.10 | $50.82 | $53.04 | +3.65% | 460,066 |
| May 15, 2026 | $50.65 | $52.08 | $50.65 | $51.17 | +2.42% | 475,506 |
| May 14, 2026 | $50.53 | $51.18 | $49.38 | $49.96 | +0.10% | 398,253 |
| May 13, 2026 | $51.23 | $51.23 | $49.04 | $49.91 | -3.98% | 537,971 |
| May 12, 2026 | $53.15 | $53.82 | $51.38 | $51.98 | -1.52% | 693,900 |
| May 11, 2026 | $55.99 | $56.24 | $52.69 | $52.78 | -6.53% | 748,474 |
| May 8, 2026 | $56.33 | $56.53 | $54.69 | $56.47 | -1.21% | 433,846 |
| May 7, 2026 | $57.03 | $58.93 | $56.02 | $57.16 | +2.31% | 730,167 |
| May 6, 2026 | $57.80 | $57.87 | $55.07 | $55.87 | -4.33% | 423,698 |
| May 5, 2026 | $58.33 | $59.00 | $57.04 | $58.40 | -0.24% | 537,350 |
| May 4, 2026 | $58.72 | $59.83 | $56.99 | $58.54 | -0.64% | 724,473 |
| May 1, 2026 | $59.60 | $59.60 | $57.23 | $58.92 | +4.99% | 941,742 |
| Apr 30, 2026 | $55.76 | $56.72 | $53.60 | $56.12 | +1.70% | 719,049 |
| Apr 29, 2026 | $55.00 | $55.60 | $54.01 | $55.18 | -0.20% | 491,114 |
| Apr 28, 2026 | $56.25 | $57.74 | $55.07 | $55.29 | +0.75% | 477,088 |
| Apr 27, 2026 | $54.60 | $56.06 | $54.18 | $54.88 | +0.42% | 380,406 |
| Apr 24, 2026 | $53.45 | $54.70 | $52.97 | $54.65 | +2.49% | 377,319 |
| Apr 23, 2026 | $56.98 | $56.98 | $52.40 | $53.32 | -7.93% | 609,544 |
| Apr 22, 2026 | $57.80 | $58.82 | $57.27 | $57.91 | +0.96% | 293,514 |
| Apr 21, 2026 | $58.47 | $59.31 | $57.19 | $57.36 | -1.39% | 394,497 |
| Apr 20, 2026 | $57.58 | $58.71 | $57.25 | $58.17 | +0.95% | 376,386 |
| Apr 17, 2026 | $57.65 | $58.60 | $57.25 | $57.62 | +1.89% | 499,278 |
| Apr 16, 2026 | $54.73 | $56.64 | $54.61 | $56.55 | +2.15% | 482,909 |
| Apr 15, 2026 | $53.45 | $55.54 | $53.00 | $55.36 | +5.35% | 415,222 |
| Apr 14, 2026 | $52.99 | $54.70 | $52.37 | $52.55 | -0.91% | 738,054 |
| Apr 13, 2026 | $51.75 | $53.43 | $51.03 | $53.03 | +3.07% | 809,498 |
| Apr 10, 2026 | $52.11 | $52.84 | $50.55 | $51.45 | -1.61% | 639,190 |
| Apr 9, 2026 | $55.02 | $55.02 | $51.66 | $52.29 | -5.89% | 633,277 |
| Apr 8, 2026 | $60.06 | $60.06 | $55.47 | $55.56 | -4.99% | 665,516 |
| Apr 7, 2026 | $57.90 | $59.18 | $57.41 | $58.48 | +0.55% | 681,048 |
| Apr 6, 2026 | $56.08 | $58.32 | $55.01 | $58.16 | +3.71% | 582,226 |
| Apr 2, 2026 | $55.92 | $56.84 | $54.43 | $56.08 | -0.27% | 646,677 |
| Apr 1, 2026 | $55.69 | $56.62 | $53.87 | $56.23 | +1.01% | 830,262 |
| Mar 31, 2026 | $55.87 | $57.38 | $54.83 | $55.67 | +1.07% | 810,718 |
| Mar 30, 2026 | $54.86 | $56.48 | $54.28 | $55.08 | +1.08% | 1,201,456 |
| Mar 27, 2026 | $54.48 | $54.84 | $53.05 | $54.49 | -1.11% | 674,794 |
| Mar 26, 2026 | $54.85 | $56.64 | $54.81 | $55.10 | +0.18% | 782,826 |
| Mar 25, 2026 | $57.26 | $58.19 | $54.20 | $55.00 | -2.31% | 535,643 |
| Mar 24, 2026 | $57.63 | $57.63 | $55.76 | $56.30 | -3.61% | 478,894 |
| Mar 23, 2026 | $58.25 | $59.73 | $58.00 | $58.41 | +0.79% | 771,353 |
| Mar 20, 2026 | $57.97 | $59.13 | $56.76 | $57.95 | -0.03% | 1,377,495 |
| Mar 19, 2026 | $59.92 | $62.06 | $57.39 | $57.97 | -3.46% | 813,611 |
| Mar 18, 2026 | $59.58 | $60.43 | $59.47 | $60.05 | -0.63% | 430,677 |
| Mar 17, 2026 | $59.45 | $62.57 | $59.45 | $60.43 | +1.65% | 461,229 |
| Mar 16, 2026 | $61.07 | $61.60 | $59.13 | $59.45 | -1.82% | 607,478 |
| Mar 13, 2026 | $60.66 | $61.54 | $59.48 | $60.55 | -0.26% | 571,921 |
| Mar 12, 2026 | $62.25 | $64.34 | $60.02 | $60.71 | -3.58% | 644,348 |
| Mar 11, 2026 | $61.39 | $63.14 | $60.35 | $62.96 | +2.99% | 604,450 |
| Mar 10, 2026 | $62.02 | $62.70 | $59.37 | $61.13 | -1.67% | 542,246 |
| Mar 9, 2026 | $62.73 | $63.57 | $60.70 | $62.17 | -2.43% | 633,625 |
| Mar 6, 2026 | $63.32 | $63.74 | $61.90 | $63.72 | -0.52% | 497,877 |
| Mar 5, 2026 | $62.17 | $64.46 | $62.17 | $64.05 | +3.02% | 932,960 |
| Mar 4, 2026 | $60.00 | $62.49 | $59.74 | $62.17 | +3.63% | 665,528 |
| Mar 3, 2026 | $57.35 | $60.03 | $56.99 | $59.99 | +2.71% | 1,311,946 |
| Mar 2, 2026 | $55.40 | $59.02 | $55.40 | $58.41 | +3.36% | 776,858 |
| Feb 27, 2026 | $55.66 | $56.65 | $54.28 | $56.51 | -1.29% | 963,977 |
| Feb 26, 2026 | $55.04 | $58.48 | $55.04 | $57.25 | +5.74% | 975,800 |
| Feb 25, 2026 | $54.10 | $55.25 | $52.56 | $54.14 | -0.06% | 1,224,780 |
| Feb 24, 2026 | $54.22 | $56.13 | $53.72 | $54.17 | -0.09% | 1,298,631 |
| Feb 23, 2026 | $56.97 | $56.99 | $53.99 | $54.22 | -6.44% | 1,148,082 |
| Feb 20, 2026 | $58.05 | $60.16 | $57.50 | $57.95 | -0.69% | 1,106,653 |
| Feb 19, 2026 | $58.96 | $58.96 | $56.93 | $58.35 | -0.09% | 1,101,988 |
| Feb 18, 2026 | $60.14 | $61.32 | $57.67 | $58.40 | -2.76% | 1,839,178 |
| Feb 17, 2026 | $61.39 | $61.85 | $58.72 | $60.06 | -3.00% | 1,643,124 |
| Feb 13, 2026 | $68.10 | $68.90 | $61.28 | $61.92 | -4.37% | 2,701,578 |
| Feb 12, 2026 | $68.27 | $68.42 | $64.18 | $64.75 | -5.53% | 1,676,939 |
| Feb 11, 2026 | $74.33 | $74.33 | $67.26 | $68.54 | -8.41% | 1,051,696 |
| Feb 10, 2026 | $76.24 | $76.98 | $74.75 | $74.83 | -0.86% | 975,340 |
| Feb 9, 2026 | $79.20 | $79.22 | $75.39 | $75.48 | -5.09% | 801,045 |
| Feb 6, 2026 | $80.10 | $81.24 | $78.32 | $79.53 | +0.67% | 670,940 |
| Feb 5, 2026 | $82.88 | $84.37 | $78.81 | $79.00 | -4.36% | 670,144 |
| Feb 4, 2026 | $81.33 | $84.46 | $80.64 | $82.60 | +0.69% | 668,105 |
| Feb 3, 2026 | $86.92 | $87.28 | $80.84 | $82.03 | -6.59% | 962,010 |
| Feb 2, 2026 | $89.73 | $90.19 | $87.50 | $87.82 | -1.61% | 447,412 |
| Jan 30, 2026 | $88.87 | $90.03 | $87.19 | $89.26 | +0.35% | 637,428 |
| Jan 29, 2026 | $89.04 | $96.54 | $86.37 | $88.95 | -1.36% | 867,801 |
| Jan 28, 2026 | $92.44 | $92.97 | $89.75 | $90.18 | -1.96% | 631,671 |
| Jan 27, 2026 | $92.12 | $92.49 | $90.02 | $91.98 | -0.14% | 424,000 |
| Jan 26, 2026 | $91.35 | $93.70 | $90.66 | $92.11 | +1.66% | 577,776 |
| Jan 23, 2026 | $91.75 | $92.05 | $89.43 | $90.61 | -1.81% | 618,546 |
| Jan 22, 2026 | $91.46 | $92.48 | $90.93 | $92.28 | +1.26% | 597,325 |
| Jan 21, 2026 | $89.96 | $91.26 | $89.48 | $91.13 | +2.20% | 419,917 |
| Jan 20, 2026 | $89.11 | $91.27 | $88.93 | $89.17 | -1.00% | 539,439 |
| Jan 16, 2026 | $91.24 | $91.55 | $89.94 | $90.07 | -1.28% | 452,230 |
| Jan 15, 2026 | $91.99 | $92.63 | $90.78 | $91.24 | -0.25% | 410,454 |
| Jan 14, 2026 | $91.21 | $93.53 | $90.26 | $91.47 | -0.58% | 324,996 |
| Jan 13, 2026 | $95.94 | $96.46 | $91.41 | $92.00 | -3.64% | 425,358 |
| Jan 12, 2026 | $93.73 | $96.20 | $93.27 | $95.48 | +1.05% | 419,480 |
| Jan 9, 2026 | $93.28 | $94.95 | $91.59 | $94.49 | +1.33% | 403,441 |
| Jan 8, 2026 | $91.66 | $94.55 | $90.98 | $93.25 | +0.65% | 498,749 |
| Jan 7, 2026 | $91.75 | $93.19 | $90.92 | $92.65 | +1.29% | 250,972 |
| Jan 6, 2026 | $89.89 | $91.64 | $89.55 | $91.47 | +1.16% | 308,826 |
| Jan 5, 2026 | $87.88 | $92.32 | $87.88 | $90.42 | +2.86% | 515,248 |
| Jan 2, 2026 | $89.13 | $89.58 | $87.56 | $87.91 | -1.37% | 391,265 |
| Dec 31, 2025 | $90.38 | $90.75 | $88.91 | $89.13 | -1.85% | 425,408 |
| Dec 30, 2025 | $91.12 | $92.15 | $90.73 | $90.81 | -1.05% | 278,223 |
| Dec 29, 2025 | $92.45 | $92.66 | $91.10 | $91.77 | -0.16% | 453,510 |
| Dec 26, 2025 | $91.86 | $92.30 | $91.15 | $91.92 | +0.01% | 259,290 |
| Dec 24, 2025 | $91.76 | $92.37 | $91.32 | $91.91 | +0.21% | 177,539 |
| Dec 23, 2025 | $91.94 | $91.95 | $90.94 | $91.72 | -0.48% | 408,114 |
| Dec 22, 2025 | $90.86 | $92.73 | $90.21 | $92.16 | +1.76% | 450,726 |
| Dec 19, 2025 | $91.41 | $92.66 | $90.16 | $90.57 | -1.01% | 1,276,854 |
| Dec 18, 2025 | $90.06 | $92.41 | $89.88 | $91.49 | +1.84% | 1,062,564 |
| Dec 17, 2025 | $87.82 | $91.11 | $87.28 | $89.84 | +1.92% | 1,167,637 |
| Dec 16, 2025 | $86.24 | $89.23 | $86.23 | $88.15 | +2.21% | 1,048,486 |
| Dec 15, 2025 | $86.72 | $87.54 | $84.88 | $86.24 | +0.01% | 614,163 |
| Dec 12, 2025 | $86.28 | $87.20 | $85.64 | $86.23 | +0.31% | 444,109 |
| Dec 11, 2025 | $85.29 | $87.70 | $84.97 | $85.96 | +0.29% | 613,202 |
| Dec 10, 2025 | $84.60 | $86.75 | $83.76 | $85.71 | +0.20% | 610,455 |
| Dec 9, 2025 | $83.97 | $90.90 | $83.57 | $85.54 | +1.53% | 720,770 |
| Dec 8, 2025 | $84.89 | $84.89 | $83.17 | $84.25 | +0.66% | 478,182 |
| Dec 5, 2025 | $83.01 | $84.96 | $82.89 | $83.70 | +0.08% | 394,247 |
| Dec 4, 2025 | $84.00 | $84.05 | $82.94 | $83.63 | +0.16% | 306,403 |
| Dec 3, 2025 | $82.50 | $83.76 | $82.05 | $83.50 | +1.51% | 356,859 |
| Dec 2, 2025 | $81.62 | $83.01 | $80.45 | $82.26 | +1.91% | 564,055 |
| Dec 1, 2025 | $81.83 | $83.11 | $80.50 | $80.72 | -3.12% | 473,771 |
| Nov 28, 2025 | $82.89 | $83.93 | $82.37 | $83.32 | +1.23% | 224,780 |
| Nov 26, 2025 | $82.62 | $83.71 | $82.17 | $82.31 | -0.94% | 404,507 |
| Nov 25, 2025 | $81.49 | $83.74 | $80.19 | $83.09 | +2.42% | 496,329 |
| Nov 24, 2025 | $81.16 | $82.00 | $79.74 | $81.13 | +0.02% | 467,584 |
| Nov 21, 2025 | $78.44 | $82.44 | $78.44 | $81.11 | +3.35% | 436,632 |
| Nov 20, 2025 | $79.13 | $80.18 | $78.04 | $78.48 | +0.58% | 416,524 |
| Nov 19, 2025 | $78.54 | $79.52 | $77.17 | $78.03 | -0.79% | 365,981 |
| Nov 18, 2025 | $79.80 | $80.24 | $76.97 | $78.65 | -1.55% | 353,523 |
| Nov 17, 2025 | $81.14 | $81.92 | $79.51 | $79.89 | -2.04% | 389,544 |
| Nov 14, 2025 | $81.45 | $82.17 | $81.03 | $81.55 | -0.85% | 402,984 |
| Nov 13, 2025 | $81.25 | $83.14 | $81.25 | $82.25 | +0.28% | 389,386 |
| Nov 12, 2025 | $82.13 | $84.12 | $81.74 | $82.02 | +0.40% | 597,672 |
| Nov 11, 2025 | $80.30 | $82.68 | $80.06 | $81.69 | +0.05% | 573,562 |
| Nov 10, 2025 | $82.50 | $82.55 | $80.49 | $81.65 | -0.48% | 374,110 |
| Nov 7, 2025 | $79.89 | $82.34 | $78.66 | $82.04 | +1.94% | 702,516 |
| Nov 6, 2025 | $81.10 | $81.57 | $79.41 | $80.48 | -0.90% | 686,855 |
| Nov 5, 2025 | $81.22 | $81.84 | $80.09 | $81.21 | +0.14% | 863,673 |
| Nov 4, 2025 | $82.41 | $82.41 | $80.00 | $81.10 | -1.73% | 694,045 |
| Nov 3, 2025 | $83.69 | $86.00 | $79.52 | $82.53 | – | 1,666,898 |
Seasonality
SPSC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | -3.9% | -0.1% | 1.3% | 2.9% | 5.2% | 4.9% | 5.7% | -1.5% | -4.2% | 5.0% | 0.3% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 4 of 9 |
| 2026 | 0.1% | -36.7% | -1.5% | 0.8% | 1.1% | 0.7% | 28.4% | 16.4% | -3.5% | 0.7% | -2.0% | |
| 2025 | 0.4% | -27.9% | -0.4% | 8.1% | -1.9% | -3.3% | -20.0% | 1.3% | -5.6% | -21.0% | 1.3% | 7.0% |
| 2024 | -5.2% | 0.7% | -0.1% | -6.0% | 8.2% | 0.0% | 14.5% | -7.3% | -2.8% | -15.0% | 17.0% | -4.7% |
| 2023 | 6.0% | 10.7% | 1.1% | -3.3% | 5.8% | 23.3% | -6.1% | 3.2% | -8.3% | -6.0% | 7.4% | 12.5% |
| 2022 | -13.0% | 4.8% | 1.0% | -8.8% | -10.5% | 5.6% | 5.9% | 2.0% | 1.7% | 1.8% | 12.4% | -9.7% |
| 2021 | -8.9% | 1.9% | -1.4% | 3.2% | -8.4% | 6.4% | 9.1% | 24.4% | 19.0% | -5.3% | -7.7% | 1.0% |
| 2020 | 2.5% | -7.4% | -11.6% | 19.4% | 22.8% | 10.2% | 0.1% | 6.3% | -2.5% | 9.9% | 20.4% | 5.4% |
| 2019 | 7.6% | 20.4% | -0.7% | -2.2% | -1.7% | 0.3% | 9.4% | -9.6% | -6.9% | 12.1% | 6.7% | -1.6% |
| 2018 | 8.3% | 14.1% | 6.7% | 7.0% | 8.5% | -1.3% | 16.8% | 14.5% | 1.0% | -6.2% | -8.4% | -3.3% |
| 2017 | -1.3% | -19.8% | 5.7% | -5.5% | 5.2% | 9.6% | -9.3% | 5.4% | -6.9% | -13.3% | 2.6% | -3.7% |
See a number that looks wrong?