NasdaqGS - Nasdaq Real Time Price USD

SP Plus Corporation (SP)

51.08 +0.08 (+0.16%)
As of 2:04 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 51.00 51.21 50.94 51.08 51.08 16,504
Apr 25, 2024 51.07 51.17 50.84 51.00 51.00 180,300
Apr 24, 2024 50.30 51.50 50.30 51.10 51.10 186,100
Apr 23, 2024 50.39 50.92 50.12 50.78 50.78 268,100
Apr 22, 2024 50.79 51.21 49.65 50.21 50.21 350,100
Apr 19, 2024 51.04 51.85 50.57 50.68 50.68 385,300
Apr 18, 2024 51.47 52.36 50.84 51.21 51.21 178,500
Apr 17, 2024 51.60 51.90 51.40 51.52 51.52 294,100
Apr 16, 2024 51.70 51.95 51.49 51.55 51.55 202,700
Apr 15, 2024 52.00 52.23 51.62 51.67 51.67 203,100
Apr 12, 2024 51.93 52.08 51.80 52.00 52.00 137,800
Apr 11, 2024 52.00 52.10 51.78 52.01 52.01 67,400
Apr 10, 2024 51.96 52.08 51.90 52.05 52.05 187,100
Apr 9, 2024 51.97 52.12 51.96 51.97 51.97 81,600
Apr 8, 2024 52.05 52.24 51.98 52.00 52.00 86,600
Apr 5, 2024 52.04 52.11 51.96 52.00 52.00 113,000
Apr 4, 2024 52.15 52.24 51.96 52.05 52.05 117,300
Apr 3, 2024 52.01 52.25 51.99 52.14 52.14 85,600
Apr 2, 2024 52.28 52.38 52.00 52.11 52.11 125,400
Apr 1, 2024 52.22 52.56 52.14 52.30 52.30 125,800
Mar 28, 2024 51.92 52.35 51.75 52.22 52.22 193,400
Mar 27, 2024 51.95 51.97 51.87 51.97 51.97 138,300
Mar 26, 2024 52.00 52.00 51.91 51.96 51.96 108,300
Mar 25, 2024 51.88 52.02 51.80 51.98 51.98 127,300
Mar 22, 2024 51.94 51.95 51.75 51.88 51.88 75,200
Mar 21, 2024 52.06 52.10 51.80 51.80 51.80 88,700
Mar 20, 2024 51.76 52.06 51.72 51.95 51.95 137,300
Mar 19, 2024 51.73 51.80 51.70 51.74 51.74 406,700
Mar 18, 2024 51.69 51.75 51.69 51.72 51.72 47,000
Mar 15, 2024 51.59 51.75 51.59 51.70 51.70 129,700
Mar 14, 2024 51.65 51.73 51.62 51.73 51.73 76,900
Mar 13, 2024 51.61 51.80 51.57 51.71 51.71 87,400
Mar 12, 2024 51.57 51.77 51.55 51.57 51.57 142,100
Mar 11, 2024 51.54 51.74 51.21 51.65 51.65 32,300
Mar 8, 2024 51.75 51.90 51.51 51.59 51.59 43,500
Mar 7, 2024 51.75 51.98 51.48 51.54 51.54 123,900
Mar 6, 2024 51.50 51.90 51.37 51.75 51.75 151,900
Mar 5, 2024 51.40 51.50 51.36 51.40 51.40 154,800
Mar 4, 2024 51.50 51.64 51.42 51.42 51.42 107,400
Mar 1, 2024 51.34 51.56 51.00 51.43 51.43 393,700
Feb 29, 2024 51.50 51.52 51.33 51.41 51.41 97,700
Feb 28, 2024 51.25 51.52 51.09 51.31 51.31 181,300
Feb 27, 2024 51.61 51.90 51.25 51.50 51.50 80,300
Feb 26, 2024 51.42 51.96 51.37 51.71 51.71 67,500
Feb 23, 2024 51.20 51.66 51.18 51.56 51.56 311,000
Feb 22, 2024 51.23 51.41 51.12 51.19 51.19 194,200
Feb 21, 2024 51.24 51.32 51.06 51.16 51.16 240,900
Feb 20, 2024 51.26 51.39 51.19 51.23 51.23 248,100
Feb 16, 2024 51.54 51.63 51.23 51.31 51.31 185,900
Feb 15, 2024 51.46 51.69 51.42 51.47 51.47 117,500
Feb 14, 2024 51.46 51.49 51.29 51.33 51.33 940,100
Feb 13, 2024 51.29 51.39 51.15 51.31 51.31 134,200
Feb 12, 2024 51.25 51.42 51.25 51.33 51.33 396,600
Feb 9, 2024 51.40 51.40 51.05 51.40 51.40 402,100
Feb 8, 2024 50.99 51.50 50.91 51.11 51.11 895,400
Feb 7, 2024 51.90 51.90 51.34 51.50 51.50 280,800
Feb 6, 2024 51.89 52.15 51.70 52.02 52.02 214,200
Feb 5, 2024 51.81 51.97 51.65 51.81 51.81 380,800
Feb 2, 2024 51.73 52.17 51.73 51.86 51.86 412,400
Feb 1, 2024 51.75 51.90 51.73 51.90 51.90 212,400
Jan 31, 2024 51.78 51.98 51.48 51.73 51.73 281,700
Jan 30, 2024 51.93 51.99 51.61 51.98 51.98 275,000
Jan 29, 2024 51.87 51.94 51.80 51.94 51.94 188,200
Jan 26, 2024 52.14 52.14 51.75 51.84 51.84 117,900
Jan 25, 2024 51.50 52.03 51.45 51.92 51.92 379,000
Jan 24, 2024 51.34 51.47 51.27 51.47 51.47 237,100
Jan 23, 2024 51.55 51.55 51.27 51.35 51.35 160,900
Jan 22, 2024 51.49 51.59 51.36 51.52 51.52 108,300
Jan 19, 2024 51.45 51.45 51.25 51.36 51.36 90,000
Jan 18, 2024 51.40 51.55 51.35 51.40 51.40 128,100
Jan 17, 2024 51.30 51.68 51.30 51.45 51.45 93,900
Jan 16, 2024 51.33 51.50 51.25 51.41 51.41 94,600
Jan 12, 2024 51.25 51.42 51.21 51.35 51.35 84,700
Jan 11, 2024 51.40 51.50 51.20 51.39 51.39 110,900
Jan 10, 2024 51.22 51.50 51.22 51.40 51.40 244,800
Jan 9, 2024 51.24 51.50 51.11 51.21 51.21 167,200
Jan 8, 2024 51.58 51.84 51.35 51.36 51.36 221,800
Jan 5, 2024 51.51 52.00 51.50 51.59 51.59 150,000
Jan 4, 2024 51.90 51.90 51.40 51.60 51.60 110,600
Jan 3, 2024 51.61 51.84 51.50 51.70 51.70 115,200
Jan 2, 2024 51.22 51.73 51.22 51.66 51.66 178,200
Dec 29, 2023 51.38 51.38 51.22 51.25 51.25 73,000
Dec 28, 2023 51.11 51.36 51.11 51.28 51.28 39,100
Dec 27, 2023 51.01 51.47 51.01 51.10 51.10 72,400
Dec 26, 2023 51.30 51.60 51.09 51.09 51.09 53,100
Dec 22, 2023 51.43 51.44 51.08 51.13 51.13 175,200
Dec 21, 2023 51.29 51.46 51.08 51.35 51.35 203,300
Dec 20, 2023 51.23 51.50 51.07 51.10 51.10 128,700
Dec 19, 2023 51.01 51.30 50.92 51.25 51.25 324,700
Dec 18, 2023 50.60 51.35 50.60 50.76 50.76 183,800
Dec 15, 2023 51.23 51.39 50.26 50.59 50.59 362,500
Dec 14, 2023 51.50 51.69 51.01 51.01 51.01 218,500
Dec 13, 2023 51.27 51.55 51.00 51.25 51.25 297,700
Dec 12, 2023 51.06 51.78 51.00 51.07 51.07 199,000
Dec 11, 2023 51.38 51.49 51.02 51.20 51.20 219,300
Dec 8, 2023 51.37 51.54 51.00 51.20 51.20 128,600
Dec 7, 2023 51.49 51.50 51.29 51.46 51.46 79,600
Dec 6, 2023 51.19 51.49 51.19 51.33 51.33 75,700
Dec 5, 2023 50.88 51.43 50.73 51.12 51.12 276,200
Dec 4, 2023 50.93 51.17 50.78 50.88 50.88 344,900
Dec 1, 2023 51.10 51.43 50.91 50.97 50.97 263,400
Nov 30, 2023 51.09 51.31 51.00 51.15 51.15 123,100
Nov 29, 2023 50.95 51.27 50.95 51.00 51.00 301,900
Nov 28, 2023 50.70 50.81 50.64 50.66 50.66 116,400
Nov 27, 2023 51.13 51.13 50.61 50.72 50.72 148,800
Nov 24, 2023 50.73 50.94 50.73 50.90 50.90 24,400
Nov 22, 2023 50.71 51.12 50.71 50.87 50.87 40,600
Nov 21, 2023 50.63 51.04 50.49 50.62 50.62 105,300
Nov 20, 2023 51.02 51.16 50.52 50.58 50.58 133,600
Nov 17, 2023 51.05 51.28 50.84 51.08 51.08 101,100
Nov 16, 2023 50.95 51.15 50.70 50.77 50.77 157,700
Nov 15, 2023 51.15 51.35 50.91 50.98 50.98 263,400
Nov 14, 2023 51.12 51.27 50.80 51.14 51.14 256,500
Nov 13, 2023 50.64 51.09 50.52 50.76 50.76 75,600
Nov 10, 2023 50.62 51.20 50.58 50.80 50.80 196,900
Nov 9, 2023 50.51 50.92 50.51 50.77 50.77 40,600
Nov 8, 2023 51.36 51.44 50.49 50.59 50.59 239,700
Nov 7, 2023 51.00 51.44 50.76 51.40 51.40 239,300
Nov 6, 2023 51.50 51.50 50.92 50.93 50.93 236,600
Nov 3, 2023 50.88 51.52 50.88 51.51 51.51 300,800
Nov 2, 2023 51.00 51.20 50.31 51.00 51.00 777,900
Nov 1, 2023 50.50 50.68 50.13 50.64 50.64 237,500
Oct 31, 2023 50.30 50.56 50.19 50.53 50.53 142,600
Oct 30, 2023 49.85 50.28 49.72 50.23 50.23 189,500
Oct 27, 2023 49.74 50.30 49.67 49.70 49.70 216,600
Oct 26, 2023 50.00 50.30 49.60 49.77 49.77 385,500
Oct 25, 2023 49.99 50.50 49.84 50.02 50.02 334,500
Oct 24, 2023 49.85 50.50 49.85 49.87 49.87 296,400
Oct 23, 2023 50.14 50.44 49.79 49.79 49.79 394,200
Oct 20, 2023 50.44 50.81 50.02 50.18 50.18 356,700
Oct 19, 2023 50.41 51.03 50.23 50.30 50.30 449,100
Oct 18, 2023 50.79 50.99 50.35 50.35 50.35 480,700
Oct 17, 2023 50.80 51.09 50.67 50.75 50.75 337,200
Oct 16, 2023 51.19 51.58 50.80 50.81 50.81 373,900
Oct 13, 2023 51.15 51.37 51.00 51.11 51.11 447,100
Oct 12, 2023 51.30 51.41 51.04 51.12 51.12 821,700
Oct 11, 2023 51.30 51.57 51.21 51.24 51.24 546,300
Oct 10, 2023 51.40 51.61 51.18 51.24 51.24 417,300
Oct 9, 2023 51.27 51.59 51.05 51.15 51.15 409,400
Oct 6, 2023 51.22 51.75 51.02 51.31 51.31 965,200
Oct 5, 2023 52.29 52.40 50.77 51.22 51.22 4,820,400
Oct 4, 2023 35.54 35.57 35.02 35.41 35.41 48,900
Oct 3, 2023 36.39 36.40 34.97 35.36 35.36 69,400
Oct 2, 2023 36.06 36.69 36.01 36.41 36.41 112,900
Sep 29, 2023 36.40 36.40 35.70 36.10 36.10 83,600
Sep 28, 2023 35.73 36.44 35.54 36.40 36.40 94,300
Sep 27, 2023 35.06 36.29 34.69 35.84 35.84 65,100
Sep 26, 2023 35.19 35.58 34.17 34.79 34.79 223,100
Sep 25, 2023 35.48 35.48 34.92 35.44 35.44 117,900
Sep 22, 2023 35.93 36.27 35.57 35.62 35.62 40,800
Sep 21, 2023 35.96 36.20 35.51 35.97 35.97 63,200
Sep 20, 2023 36.60 36.65 35.98 36.01 36.01 47,500
Sep 19, 2023 36.19 36.48 36.02 36.19 36.19 57,600
Sep 18, 2023 36.20 36.97 36.07 36.16 36.16 68,800
Sep 15, 2023 36.71 36.84 35.52 36.06 36.06 230,000
Sep 14, 2023 36.58 36.92 36.42 36.65 36.65 52,900
Sep 13, 2023 36.98 37.10 36.29 36.32 36.32 38,500
Sep 12, 2023 37.14 37.39 36.88 36.98 36.98 41,300
Sep 11, 2023 37.42 37.42 37.08 37.14 37.14 37,300
Sep 8, 2023 37.29 37.56 37.23 37.35 37.35 38,500
Sep 7, 2023 38.01 38.01 37.36 37.39 37.39 46,600
Sep 6, 2023 38.48 38.81 37.96 37.98 37.98 38,300
Sep 5, 2023 39.06 39.07 38.20 38.51 38.51 44,400
Sep 1, 2023 39.37 39.78 39.07 39.26 39.26 44,700
Aug 31, 2023 39.16 39.57 38.92 39.17 39.17 51,500
Aug 30, 2023 38.88 39.49 38.76 39.18 39.18 89,700
Aug 29, 2023 39.35 39.65 38.61 38.89 38.89 77,500
Aug 28, 2023 38.81 39.49 38.81 39.19 39.19 58,400
Aug 25, 2023 39.27 39.32 38.83 38.90 38.90 59,100
Aug 24, 2023 39.35 39.88 39.15 39.24 39.24 80,800
Aug 23, 2023 39.70 39.85 39.41 39.59 39.59 88,200
Aug 22, 2023 39.70 39.98 39.55 39.80 39.80 49,800
Aug 21, 2023 40.40 40.49 39.47 39.74 39.74 62,300
Aug 18, 2023 40.11 40.74 40.10 40.40 40.40 80,100
Aug 17, 2023 41.16 41.33 40.17 40.27 40.27 65,100
Aug 16, 2023 41.65 42.03 41.00 41.27 41.27 51,600
Aug 15, 2023 41.18 42.02 40.85 41.71 41.71 93,900
Aug 14, 2023 40.67 41.33 40.25 41.33 41.33 39,900
Aug 11, 2023 40.43 41.28 40.23 40.79 40.79 80,900
Aug 10, 2023 41.41 41.53 40.01 40.64 40.64 56,800
Aug 9, 2023 41.39 42.29 41.12 41.15 41.15 89,800
Aug 8, 2023 40.03 41.76 39.72 41.57 41.57 177,200
Aug 7, 2023 39.87 40.38 39.24 40.26 40.26 84,000
Aug 4, 2023 40.99 41.11 39.66 39.70 39.70 108,900
Aug 3, 2023 38.31 41.50 38.31 40.67 40.67 152,800
Aug 2, 2023 38.67 38.94 38.05 38.40 38.40 47,900
Aug 1, 2023 38.38 38.93 38.21 38.38 38.38 64,800
Jul 31, 2023 38.17 38.48 37.96 38.45 38.45 56,400
Jul 28, 2023 38.64 39.28 37.96 38.19 38.19 53,900
Jul 27, 2023 39.16 39.18 38.11 38.27 38.27 29,900
Jul 26, 2023 38.87 40.23 38.87 39.05 39.05 34,400
Jul 25, 2023 39.06 39.56 38.70 38.80 38.80 53,700
Jul 24, 2023 39.48 39.73 39.00 39.21 39.21 39,100
Jul 21, 2023 40.59 40.67 39.43 39.56 39.56 58,200
Jul 20, 2023 40.40 40.48 39.94 40.29 40.29 58,600
Jul 19, 2023 40.33 40.79 40.22 40.39 40.39 37,000
Jul 18, 2023 40.17 41.01 40.00 40.36 40.36 46,400
Jul 17, 2023 40.14 40.38 40.05 40.24 40.24 26,400
Jul 14, 2023 39.18 39.95 38.88 39.83 39.83 40,100
Jul 13, 2023 39.53 40.15 39.22 39.30 39.30 43,800
Jul 12, 2023 40.39 40.39 39.12 39.24 39.24 56,400
Jul 11, 2023 39.63 39.98 39.16 39.76 39.76 77,700
Jul 10, 2023 39.37 39.86 39.37 39.63 39.63 39,800
Jul 7, 2023 39.19 39.65 39.13 39.18 39.18 50,900
Jul 6, 2023 39.31 39.34 38.56 39.08 39.08 54,600
Jul 5, 2023 39.87 40.10 39.48 39.74 39.74 114,100
Jul 3, 2023 38.95 40.10 38.41 39.95 39.95 41,600
Jun 30, 2023 39.65 40.63 39.00 39.11 39.11 109,300
Jun 29, 2023 38.86 39.66 38.86 39.45 39.45 60,000
Jun 28, 2023 38.45 39.09 38.35 38.90 38.90 60,500
Jun 27, 2023 37.79 38.60 37.42 38.50 38.50 62,600
Jun 26, 2023 36.66 38.05 36.66 37.74 37.74 79,400
Jun 23, 2023 37.01 37.37 36.60 36.76 36.76 127,600
Jun 22, 2023 37.82 37.82 37.42 37.54 37.54 42,200
Jun 21, 2023 37.74 38.11 37.60 37.77 37.77 28,800
Jun 20, 2023 37.51 37.96 37.28 37.96 37.96 59,700
Jun 16, 2023 37.92 38.15 37.37 37.51 37.51 123,800
Jun 15, 2023 37.67 37.99 37.41 37.92 37.92 67,700
Jun 14, 2023 38.32 38.54 37.60 37.67 37.67 58,700
Jun 13, 2023 38.65 38.91 38.22 38.30 38.30 82,100
Jun 12, 2023 38.94 39.22 38.58 38.70 38.70 55,100
Jun 9, 2023 39.40 39.54 38.83 38.89 38.89 55,500
Jun 8, 2023 39.79 39.80 38.92 39.41 39.41 60,400
Jun 7, 2023 39.00 40.13 39.00 39.79 39.79 99,500
Jun 6, 2023 37.53 39.23 37.53 38.90 38.90 66,200
Jun 5, 2023 37.61 37.69 36.91 37.49 37.49 48,500
Jun 2, 2023 36.87 38.02 36.71 37.87 37.87 96,900
Jun 1, 2023 36.58 36.83 36.16 36.42 36.42 48,900
May 31, 2023 36.68 36.94 36.35 36.41 36.41 106,900
May 30, 2023 36.96 37.11 36.66 36.68 36.68 21,200
May 26, 2023 36.14 36.98 36.14 36.84 36.84 42,200
May 25, 2023 36.67 36.92 35.86 36.25 36.25 53,000
May 24, 2023 36.82 37.11 36.68 36.84 36.84 63,400
May 23, 2023 36.76 37.42 36.30 37.06 37.06 63,900
May 22, 2023 37.16 37.39 36.70 36.88 36.88 43,500
May 19, 2023 37.81 38.01 36.85 37.08 37.08 92,500
May 18, 2023 36.86 37.40 36.70 37.37 37.37 54,900
May 17, 2023 36.01 37.22 35.90 37.07 37.07 93,400
May 16, 2023 35.33 35.85 35.28 35.76 35.76 75,300
May 15, 2023 34.78 35.89 34.78 35.59 35.59 61,300
May 12, 2023 34.59 35.00 34.52 34.79 34.79 36,000
May 11, 2023 34.61 34.72 34.28 34.57 34.57 66,800
May 10, 2023 34.55 34.95 34.51 34.84 34.84 68,000
May 9, 2023 34.16 34.82 33.89 34.57 34.57 38,200
May 8, 2023 35.44 35.44 34.11 34.39 34.39 124,800
May 5, 2023 34.60 35.80 34.60 35.51 35.51 103,700
May 4, 2023 34.69 34.70 33.10 34.18 34.18 92,500
May 3, 2023 34.18 34.59 33.76 33.86 33.86 61,500
May 2, 2023 34.17 34.17 33.35 33.93 33.93 52,600
May 1, 2023 34.06 34.66 34.06 34.35 34.35 39,400
Apr 28, 2023 33.41 34.32 33.41 34.17 34.17 76,600
Apr 27, 2023 32.91 33.41 32.86 33.39 33.39 58,400
Apr 26, 2023 32.89 33.26 32.78 32.86 32.86 49,700

Related Tickers

TDCX TDCX Inc.
7.10
-0.28%
 
VVI Viad Corp
34.90
+0.81%
 
UNF UniFirst Corporation
164.49
+0.41%
 
MMS Maximus, Inc.
81.36
+0.90%
 
TISI Team, Inc.
6.54
-3.40%
 
BV BrightView Holdings, Inc.
11.18
-0.13%
 
CVEO Civeo Corporation
24.78
-4.07%
 
RBA RB Global, Inc.
72.95
-0.53%
 
ABM ABM Industries Incorporated
44.21
-0.28%
 
FA First Advantage Corporation
16.32
-0.91%