SP Plus Corporation (SP)
NASDAQ: SP
· Real-Time Price · USD
53.99
0.02 (0.04%)
At close: May 15, 2024, 10:00 PM
SP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.00% | 0 |
| May 15, 2024 | 53.98 | 54.00 | 53.98 | 53.99 | 53.99 | 0.04% | 534,190 |
| May 14, 2024 | 53.61 | 54.42 | 53.55 | 53.97 | 53.97 | 0.88% | 900,815 |
| May 13, 2024 | 53.55 | 53.71 | 53.36 | 53.50 | 53.50 | 0.07% | 579,263 |
| May 10, 2024 | 51.31 | 53.90 | 51.25 | 53.46 | 53.46 | 4.07% | 1,992,625 |
| May 9, 2024 | 51.70 | 51.70 | 51.30 | 51.37 | 51.37 | -0.31% | 195,642 |
| May 8, 2024 | 51.45 | 51.60 | 51.43 | 51.53 | 51.53 | 0.06% | 164,845 |
| May 7, 2024 | 51.79 | 51.79 | 51.41 | 51.50 | 51.50 | 0.00% | 68,080 |
| May 6, 2024 | 51.53 | 51.54 | 51.41 | 51.50 | 51.50 | -0.02% | 176,628 |
| May 3, 2024 | 51.50 | 51.61 | 51.37 | 51.51 | 51.51 | 0.02% | 69,599 |
| May 2, 2024 | 51.90 | 51.90 | 51.27 | 51.50 | 51.50 | -0.31% | 177,904 |
| May 1, 2024 | 51.49 | 51.91 | 51.01 | 51.66 | 51.66 | 1.18% | 222,182 |
| Apr 30, 2024 | 51.17 | 51.17 | 50.93 | 51.06 | 51.06 | -0.18% | 212,588 |
| Apr 29, 2024 | 51.21 | 51.27 | 50.99 | 51.15 | 51.15 | 0.00% | 98,759 |
| Apr 26, 2024 | 51.00 | 51.28 | 50.94 | 51.15 | 51.15 | 0.29% | 60,949 |
| Apr 25, 2024 | 51.07 | 51.17 | 50.84 | 51.00 | 51.00 | -0.20% | 180,256 |
| Apr 24, 2024 | 50.30 | 51.50 | 50.30 | 51.10 | 51.10 | 0.63% | 186,123 |
| Apr 23, 2024 | 50.39 | 50.92 | 50.12 | 50.78 | 50.78 | 1.14% | 268,073 |
| Apr 22, 2024 | 50.79 | 51.21 | 49.65 | 50.21 | 50.21 | -0.93% | 350,131 |
| Apr 19, 2024 | 51.04 | 51.85 | 50.57 | 50.68 | 50.68 | -1.03% | 385,333 |