Australia markets close in 4 hours 53 minutes

SP Plus Corporation (SP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.990.00 (0.00%)
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024------
17 May 2024------
16 May 202453.9953.9953.9953.9953.99-
15 May 202453.9854.0053.9853.9953.99594,032
14 May 202453.6154.4253.5553.9753.97904,444
13 May 202453.5553.7153.3653.5053.50579,263
10 May 202451.3153.9051.2553.4653.461,992,625
09 May 202451.7051.7051.3051.3751.37195,642
08 May 202451.4551.6051.4351.5351.53164,845
07 May 202451.7951.7951.4151.5051.5068,080
06 May 202451.5351.5451.4151.5051.50176,628
03 May 202451.5051.6151.3751.5151.5169,599
02 May 202451.9051.9051.2751.5051.50177,904
01 May 202451.4951.9151.0151.6651.66222,182
30 Apr 202451.1751.1750.9351.0651.06212,588
29 Apr 202451.2151.2650.9951.1551.1598,759
26 Apr 202451.0051.2850.9451.1551.1560,949
25 Apr 202451.0751.1750.8451.0051.00180,256
24 Apr 202450.3051.5050.3051.1051.10186,123
23 Apr 202450.3950.9250.1250.7850.78268,073
22 Apr 202450.7951.2149.6550.2150.21350,131
19 Apr 202451.0451.8550.5750.6850.68385,333
18 Apr 202451.4752.3650.8451.2151.21178,474
17 Apr 202451.6051.9051.4051.5251.52294,061
16 Apr 202451.7051.9551.4951.5551.55202,722
15 Apr 202452.0052.2351.6251.6751.67203,117
12 Apr 202451.9352.0851.8052.0052.00137,778
11 Apr 202452.0052.1051.7852.0152.0167,394
10 Apr 202451.9652.0851.9052.0552.05187,101
09 Apr 202451.9752.1251.9651.9751.9781,608
08 Apr 202452.0552.2451.9852.0052.0086,610
05 Apr 202452.0352.1151.9652.0052.00113,047
04 Apr 202452.1552.2451.9652.0552.05117,277
03 Apr 202452.0152.2451.9952.1452.1485,649
02 Apr 202452.2852.3852.0052.1152.11125,361
01 Apr 202452.2252.5652.1452.3052.30125,817
28 Mar 202451.9252.3551.7552.2252.22193,446
27 Mar 202451.9551.9751.8751.9751.97138,328
26 Mar 202452.0052.0051.9151.9651.96108,319
25 Mar 202451.8852.0251.8051.9851.98127,264
22 Mar 202451.9451.9551.7551.8851.8875,197
21 Mar 202452.0652.1051.8051.8051.8088,651
20 Mar 202451.7652.0651.7251.9551.95137,254
19 Mar 202451.7351.8051.7051.7451.74406,715
18 Mar 202451.6951.7551.6951.7251.7247,008
15 Mar 202451.5951.7551.5951.7051.70129,652
14 Mar 202451.6551.7351.6251.7351.7376,851
13 Mar 202451.6151.8051.5751.7151.7187,377
12 Mar 202451.5751.7651.5551.5751.57142,144
11 Mar 202451.5451.7451.2151.6551.6532,278
08 Mar 202451.7551.9051.5151.5951.5943,538
07 Mar 202451.7551.9851.4851.5451.54123,894
06 Mar 202451.5051.9051.3751.7551.75151,884
05 Mar 202451.4051.5051.3651.4051.40154,779
04 Mar 202451.5051.6451.4251.4251.42107,395
01 Mar 202451.3451.5651.0051.4351.43393,669
29 Feb 202451.5051.5251.3351.4151.4197,746
28 Feb 202451.2551.5251.0951.3151.31181,332
27 Feb 202451.6151.9051.2551.5051.5080,334
26 Feb 202451.4251.9651.3751.7151.7167,482
23 Feb 202451.2051.6651.1851.5651.56311,041
22 Feb 202451.2351.4151.1251.1951.19194,159
21 Feb 202451.2451.3251.0651.1651.16240,853
20 Feb 202451.2651.3851.1951.2351.23248,119
16 Feb 202451.5451.6351.2351.3151.31185,945
15 Feb 202451.4651.6951.4251.4751.47117,457
14 Feb 202451.4651.4951.2951.3351.33940,052
13 Feb 202451.2951.3951.1551.3151.31134,243
12 Feb 202451.2551.4251.2551.3351.33396,604
09 Feb 202451.4051.4051.0551.4051.40402,083
08 Feb 202450.9951.5050.9151.1151.11895,356
07 Feb 202451.9051.9051.3451.5051.50280,844
06 Feb 202451.8952.1551.7052.0252.02214,181
05 Feb 202451.8151.9751.6551.8151.81380,831
02 Feb 202451.7352.1751.7351.8651.86412,412
01 Feb 202451.7551.9051.7351.9051.90212,421
31 Jan 202451.7851.9851.4851.7351.73281,717
30 Jan 202451.9351.9951.6151.9851.98275,045
29 Jan 202451.8751.9451.8051.9451.94188,176
26 Jan 202452.1452.1451.7551.8451.84117,933
25 Jan 202451.5052.0351.4551.9251.92378,993
24 Jan 202451.3451.4751.2751.4751.47237,076
23 Jan 202451.5551.5551.2751.3551.35160,859
22 Jan 202451.4951.5951.3651.5251.52108,302
19 Jan 202451.4551.4551.2551.3651.3689,960
18 Jan 202451.4051.5551.3551.4051.40128,144
17 Jan 202451.3051.6851.3051.4551.4593,859
16 Jan 202451.3351.5051.2551.4151.4194,616
12 Jan 202451.2551.4251.2151.3551.3584,731
11 Jan 202451.4051.4951.2051.3951.39110,861
10 Jan 202451.2251.5051.2251.4051.40244,754
09 Jan 202451.2451.5051.1151.2151.21167,210
08 Jan 202451.5851.8451.3551.3651.36221,754
05 Jan 202451.5152.0051.5051.5951.59149,990
04 Jan 202451.9051.9051.4051.6051.60110,574
03 Jan 202451.6151.8451.5051.7051.70115,165
02 Jan 202451.2251.7351.2251.6651.66178,213
29 Dec 202351.3851.3851.2251.2551.2573,021
28 Dec 202351.1151.3651.1151.2851.2839,159
27 Dec 202351.0151.4751.0151.1051.1072,405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...