SP Plus Corporation (SP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

33.11

-0.52

(-1.55%)

At close: 04:00PM EDT

33.28

+0.17

(+0.51%)

After hours:

05:11PM EDT

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	33.37	33.69	33.03	33.11	33.11	134,900
Mar 27, 2023	33.25	33.82	32.55	33.63	33.63	85,000
Mar 24, 2023	32.27	33.12	32.01	33.01	33.01	79,700
Mar 23, 2023	32.89	33.07	32.26	32.50	32.50	85,400
Mar 22, 2023	33.75	33.95	32.71	32.74	32.74	122,100
Mar 21, 2023	33.58	33.93	33.48	33.90	33.90	84,600
Mar 20, 2023	32.60	33.41	32.60	33.07	33.07	90,900
Mar 17, 2023	32.40	32.96	32.23	32.32	32.32	169,700
Mar 16, 2023	32.21	33.38	31.92	32.94	32.94	94,500
Mar 15, 2023	32.02	32.45	31.52	32.44	32.44	163,300
Mar 14, 2023	32.68	33.66	31.82	32.54	32.54	96,600
Mar 13, 2023	33.19	33.45	31.89	32.04	32.04	117,900
Mar 10, 2023	34.30	34.30	33.34	33.66	33.66	109,900
Mar 09, 2023	35.18	35.28	34.44	34.48	34.48	55,200
Mar 08, 2023	35.27	35.34	34.87	35.18	35.18	74,500
Mar 07, 2023	35.09	35.81	34.92	35.30	35.30	80,300
Mar 06, 2023	35.02	35.24	34.69	35.05	35.05	114,900
Mar 03, 2023	35.06	35.30	34.92	35.06	35.06	54,200
Mar 02, 2023	34.28	35.07	34.28	35.00	35.00	69,800
Mar 01, 2023	34.08	34.72	34.05	34.57	34.57	99,200
Feb 28, 2023	34.00	34.15	33.78	34.02	34.02	111,500
Feb 27, 2023	34.59	34.77	33.67	34.07	34.07	166,500
Feb 24, 2023	34.06	34.70	34.06	34.43	34.43	99,200
Feb 23, 2023	36.01	36.56	33.38	35.01	35.01	311,300
Feb 22, 2023	38.12	38.78	38.02	38.22	38.22	89,900
Feb 21, 2023	38.58	38.98	38.02	38.23	38.23	81,600
Feb 17, 2023	39.09	39.60	38.67	38.70	38.70	94,400
Feb 16, 2023	38.75	39.45	38.19	38.83	38.83	95,500
Feb 15, 2023	37.36	37.96	37.06	37.87	37.87	37,100
Feb 14, 2023	37.48	37.95	36.92	37.62	37.62	84,100
Feb 13, 2023	36.97	37.48	36.68	37.46	37.46	72,300
Feb 10, 2023	37.22	37.39	37.03	37.08	37.08	56,100
Feb 09, 2023	38.48	38.50	37.00	37.14	37.14	74,800
Feb 08, 2023	37.23	38.77	36.85	38.07	38.07	116,000
Feb 07, 2023	36.62	37.39	36.35	37.32	37.32	84,400
Feb 06, 2023	36.71	37.18	36.55	36.85	36.85	74,200
Feb 03, 2023	36.95	37.13	36.52	36.93	36.93	83,300
Feb 02, 2023	37.14	38.17	36.55	37.10	37.10	101,700
Feb 01, 2023	37.62	38.20	36.94	37.15	37.15	124,700
Jan 31, 2023	37.00	38.03	37.00	37.71	37.71	87,200
Jan 30, 2023	36.39	37.29	35.94	36.99	36.99	44,800
Jan 27, 2023	37.21	37.40	36.63	36.68	36.68	47,900
Jan 26, 2023	37.24	37.58	36.80	37.07	37.07	46,200
Jan 25, 2023	35.69	37.32	35.36	37.17	37.17	112,800
Jan 24, 2023	35.52	36.20	35.15	35.70	35.70	63,800
Jan 23, 2023	35.72	36.17	35.24	35.57	35.57	70,900
Jan 20, 2023	35.85	35.85	35.22	35.80	35.80	101,400
Jan 19, 2023	35.41	36.09	35.33	35.66	35.66	56,400
Jan 18, 2023	36.08	36.24	35.46	35.53	35.53	70,700
Jan 17, 2023	36.92	37.17	36.03	36.08	36.08	75,100
Jan 13, 2023	36.58	37.20	36.47	37.00	37.00	57,000
Jan 12, 2023	36.10	36.94	36.09	36.68	36.68	68,000
Jan 11, 2023	35.81	36.26	35.81	36.15	36.15	52,400
Jan 10, 2023	34.88	35.77	34.65	35.77	35.77	56,800
Jan 09, 2023	35.36	35.61	34.95	35.00	35.00	52,900
Jan 06, 2023	35.67	36.24	35.20	35.36	35.36	91,700
Jan 05, 2023	35.71	35.82	35.23	35.51	35.51	71,400
Jan 04, 2023	34.95	36.34	34.63	36.03	36.03	113,400
Jan 03, 2023	34.90	35.04	34.59	34.81	34.81	86,500
Dec 30, 2022	34.59	35.04	34.51	34.72	34.72	66,700
Dec 29, 2022	33.86	34.83	33.84	34.76	34.76	80,900
Dec 28, 2022	34.50	34.67	33.59	33.64	33.64	87,400
Dec 27, 2022	34.29	34.44	33.78	34.37	34.37	91,000
Dec 23, 2022	33.59	34.29	33.41	34.17	34.17	82,700
Dec 22, 2022	35.52	35.79	33.59	33.68	33.68	120,900
Dec 21, 2022	34.69	35.67	34.35	35.63	35.63	121,600
Dec 20, 2022	33.88	34.39	33.72	34.29	34.29	107,800
Dec 19, 2022	34.05	34.73	33.67	33.83	33.83	150,000
Dec 16, 2022	33.62	34.03	33.37	33.97	33.97	702,500
Dec 15, 2022	34.42	34.62	33.90	34.13	34.13	132,000
Dec 14, 2022	34.39	35.09	34.25	34.89	34.89	133,400
Dec 13, 2022	35.09	35.34	34.28	34.43	34.43	106,900
Dec 12, 2022	34.49	34.87	34.34	34.43	34.43	86,100
Dec 09, 2022	34.06	34.53	34.00	34.36	34.36	90,300
Dec 08, 2022	34.63	34.91	34.05	34.18	34.18	82,900
Dec 07, 2022	35.51	35.63	34.63	34.67	34.67	83,200
Dec 06, 2022	35.51	35.78	34.86	35.55	35.55	96,300
Dec 05, 2022	35.38	35.53	35.14	35.42	35.42	85,100
Dec 02, 2022	35.38	36.03	35.36	35.72	35.72	81,400
Dec 01, 2022	34.84	36.08	34.84	35.75	35.75	112,100
Nov 30, 2022	34.01	34.89	33.92	34.89	34.89	212,300
Nov 29, 2022	34.28	34.43	33.94	34.02	34.02	68,800
Nov 28, 2022	34.69	34.82	33.98	34.22	34.22	92,200
Nov 25, 2022	34.57	35.08	34.47	34.66	34.66	82,300
Nov 23, 2022	34.94	35.39	34.39	34.74	34.74	73,100
Nov 22, 2022	34.92	35.37	34.67	34.84	34.84	117,700
Nov 21, 2022	34.88	35.26	34.35	34.78	34.78	130,900
Nov 18, 2022	35.36	36.23	34.49	34.90	34.90	87,100
Nov 17, 2022	33.96	34.95	33.96	34.67	34.67	87,500
Nov 16, 2022	34.48	34.94	33.93	34.19	34.19	94,900
Nov 15, 2022	34.48	34.65	34.09	34.20	34.20	96,600
Nov 14, 2022	34.07	34.90	34.07	34.10	34.10	102,300
Nov 11, 2022	35.04	35.49	34.00	34.22	34.22	90,600
Nov 10, 2022	35.34	35.89	34.75	34.81	34.81	129,800
Nov 09, 2022	34.20	34.55	33.98	34.33	34.33	164,400
Nov 08, 2022	34.10	34.58	33.90	34.15	34.15	155,600
Nov 07, 2022	33.89	34.48	33.74	34.03	34.03	127,800
Nov 04, 2022	34.29	34.30	33.60	33.89	33.89	160,600
Nov 03, 2022	35.51	35.51	31.96	34.06	34.06	179,000
Nov 02, 2022	37.03	37.36	35.78	36.00	36.00	87,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,657.53+32.79(+0.17%)

S&P 5003,971.27-6.26(-0.16%)

DOW32,394.25-37.83(-0.12%)

CAD/USD0.7351-0.0005(-0.07%)

CRUDE OIL73.70+0.50(+0.68%)

Bitcoin CAD38,810.11+2,061.04(+5.61%)

SP Plus Corporation (SP)

S&P/TSX
19,657.53
+32.79(+0.17%)

S&P 500
3,971.27
-6.26(-0.16%)

DOW
32,394.25
-37.83(-0.12%)

CAD/USD
0.7351
-0.0005(-0.07%)

CRUDE OIL
73.70
+0.50(+0.68%)

Bitcoin CAD
38,810.11
+2,061.04(+5.61%)