Advertisement
U.S. markets close in 4 hours 10 minutes

SP Plus Corporation (SP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
51.98+0.01 (+0.02%)
As of 11:47AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202451.9252.0051.7551.9851.9845,820
Mar 27, 202451.9551.9751.8751.9751.97138,300
Mar 26, 202452.0052.0051.9151.9651.96108,300
Mar 25, 202451.8852.0251.8051.9851.98127,300
Mar 22, 202451.9451.9551.7551.8851.8875,200
Mar 21, 202452.0652.1051.8051.8051.8088,700
Mar 20, 202451.7652.0651.7251.9551.95137,300
Mar 19, 202451.7351.8051.7051.7451.74406,700
Mar 18, 202451.6951.7551.6951.7251.7247,000
Mar 15, 202451.5951.7551.5951.7051.70129,700
Mar 14, 202451.6551.7351.6251.7351.7376,900
Mar 13, 202451.6151.8051.5751.7151.7187,400
Mar 12, 202451.5751.7751.5551.5751.57142,100
Mar 11, 202451.5451.7451.2151.6551.6532,300
Mar 08, 202451.7551.9051.5151.5951.5943,500
Mar 07, 202451.7551.9851.4851.5451.54123,900
Mar 06, 202451.5051.9051.3751.7551.75151,900
Mar 05, 202451.4051.5051.3651.4051.40154,800
Mar 04, 202451.5051.6451.4251.4251.42107,400
Mar 01, 202451.3451.5651.0051.4351.43393,700
Feb 29, 202451.5051.5251.3351.4151.4197,700
Feb 28, 202451.2551.5251.0951.3151.31181,300
Feb 27, 202451.6151.9051.2551.5051.5080,300
Feb 26, 202451.4251.9651.3751.7151.7167,500
Feb 23, 202451.2051.6651.1851.5651.56311,000
Feb 22, 202451.2351.4151.1251.1951.19194,200
Feb 21, 202451.2451.3251.0651.1651.16240,900
Feb 20, 202451.2651.3951.1951.2351.23248,100
Feb 16, 202451.5451.6351.2351.3151.31185,900
Feb 15, 202451.4651.6951.4251.4751.47117,500
Feb 14, 202451.4651.4951.2951.3351.33940,100
Feb 13, 202451.2951.3951.1551.3151.31134,200
Feb 12, 202451.2551.4251.2551.3351.33396,600
Feb 09, 202451.4051.4051.0551.4051.40402,100
Feb 08, 202450.9951.5050.9151.1151.11895,400
Feb 07, 202451.9051.9051.3451.5051.50280,800
Feb 06, 202451.8952.1551.7052.0252.02214,200
Feb 05, 202451.8151.9751.6551.8151.81380,800
Feb 02, 202451.7352.1751.7351.8651.86412,400
Feb 01, 202451.7551.9051.7351.9051.90212,400
Jan 31, 202451.7851.9851.4851.7351.73281,700
Jan 30, 202451.9351.9951.6151.9851.98275,000
Jan 29, 202451.8751.9451.8051.9451.94188,200
Jan 26, 202452.1452.1451.7551.8451.84117,900
Jan 25, 202451.5052.0351.4551.9251.92379,000
Jan 24, 202451.3451.4751.2751.4751.47237,100
Jan 23, 202451.5551.5551.2751.3551.35160,900
Jan 22, 202451.4951.5951.3651.5251.52108,300
Jan 19, 202451.4551.4551.2551.3651.3690,000
Jan 18, 202451.4051.5551.3551.4051.40128,100
Jan 17, 202451.3051.6851.3051.4551.4593,900
Jan 16, 202451.3351.5051.2551.4151.4194,600
Jan 12, 202451.2551.4251.2151.3551.3584,700
Jan 11, 202451.4051.5051.2051.3951.39110,900
Jan 10, 202451.2251.5051.2251.4051.40244,800
Jan 09, 202451.2451.5051.1151.2151.21167,200
Jan 08, 202451.5851.8451.3551.3651.36221,800
Jan 05, 202451.5152.0051.5051.5951.59150,000
Jan 04, 202451.9051.9051.4051.6051.60110,600
Jan 03, 202451.6151.8451.5051.7051.70115,200
Jan 02, 202451.2251.7351.2251.6651.66178,200
Dec 29, 202351.3851.3851.2251.2551.2573,000
Dec 28, 202351.1151.3651.1151.2851.2839,100
Dec 27, 202351.0151.4751.0151.1051.1072,400
Dec 26, 202351.3051.6051.0951.0951.0953,100
Dec 22, 202351.4351.4451.0851.1351.13175,200
Dec 21, 202351.2951.4651.0851.3551.35203,300
Dec 20, 202351.2351.5051.0751.1051.10128,700
Dec 19, 202351.0151.3050.9251.2551.25324,700
Dec 18, 202350.6051.3550.6050.7650.76183,800
Dec 15, 202351.2351.3950.2650.5950.59362,500
Dec 14, 202351.5051.6951.0151.0151.01218,500
Dec 13, 202351.2751.5551.0051.2551.25297,700
Dec 12, 202351.0651.7851.0051.0751.07199,000
Dec 11, 202351.3851.4951.0251.2051.20219,300
Dec 08, 202351.3751.5451.0051.2051.20128,600
Dec 07, 202351.4951.5051.2951.4651.4679,600
Dec 06, 202351.1951.4951.1951.3351.3375,700
Dec 05, 202350.8851.4350.7351.1251.12276,200
Dec 04, 202350.9351.1750.7850.8850.88344,900
Dec 01, 202351.1051.4350.9150.9750.97263,400
Nov 30, 202351.0951.3151.0051.1551.15123,100
Nov 29, 202350.9551.2750.9551.0051.00301,900
Nov 28, 202350.7050.8150.6450.6650.66116,400
Nov 27, 202351.1351.1350.6150.7250.72148,800
Nov 24, 202350.7350.9450.7350.9050.9024,400
Nov 22, 202350.7151.1250.7150.8750.8740,600
Nov 21, 202350.6351.0450.4950.6250.62105,300
Nov 20, 202351.0251.1650.5250.5850.58133,600
Nov 17, 202351.0551.2850.8451.0851.08101,100
Nov 16, 202350.9551.1550.7050.7750.77157,700
Nov 15, 202351.1551.3550.9150.9850.98263,400
Nov 14, 202351.1251.2750.8051.1451.14256,500
Nov 13, 202350.6451.0950.5250.7650.7675,600
Nov 10, 202350.6251.2050.5850.8050.80196,900
Nov 09, 202350.5150.9250.5150.7750.7740,600
Nov 08, 202351.3651.4450.4950.5950.59239,700
Nov 07, 202351.0051.4450.7651.4051.40239,300
Nov 06, 202351.5051.5050.9250.9350.93236,600
Nov 03, 202350.8851.5250.8851.5151.51300,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...