SP - SP Plus Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201934.0734.4433.5333.5333.5379,600
Jul 22, 201933.7834.2933.6734.0534.0593,300
Jul 19, 201933.8034.5333.6833.8333.8399,300
Jul 18, 201932.9233.8832.9233.8733.8756,500
Jul 17, 201933.0033.3733.0033.0533.0575,100
Jul 16, 201932.9333.1532.7833.1233.1271,900
Jul 15, 201932.8432.9932.5532.9532.9555,900
Jul 12, 201932.1933.1232.1932.8432.8465,700
Jul 11, 201932.9532.9532.0132.3732.3772,700
Jul 10, 201933.3833.4632.8432.9532.9547,800
Jul 09, 201932.6733.2832.5833.2733.2752,900
Jul 08, 201933.3633.3832.7132.8832.8862,800
Jul 05, 201933.7433.7833.2133.3833.3865,700
Jul 03, 201933.2733.8633.1233.7933.7956,500
Jul 02, 201932.8733.1832.6133.1833.1876,100
Jul 01, 201932.0633.2032.0532.7032.70293,100
Jun 28, 201932.1032.4431.7731.9331.93449,000
Jun 27, 201931.8932.1631.7632.0632.06106,700
Jun 26, 201931.9432.2431.7031.8031.80126,800
Jun 25, 201931.3632.1731.3031.9431.9481,700
Jun 24, 201932.0232.1531.2331.2731.27136,100
Jun 21, 201932.3332.5132.0032.0132.01130,800
Jun 20, 201932.5032.8932.3632.5032.50116,100
Jun 19, 201932.2932.4932.0832.4032.40114,600
Jun 18, 201932.5232.6232.0932.1532.1579,300
Jun 17, 201932.2832.5332.0832.3332.3396,100
Jun 14, 201932.4032.5932.1432.2332.2361,800
Jun 13, 201932.9132.9832.2732.4032.40109,100
Jun 12, 201932.6633.0532.6332.8232.8250,700
Jun 11, 201933.3833.5032.6132.7232.7256,700
Jun 10, 201932.6233.3132.3733.2133.2189,300
Jun 07, 201932.6832.8132.4132.4432.44118,200
Jun 06, 201932.4432.6732.1832.4432.4456,000
Jun 05, 201932.0033.0531.7232.4232.4292,200
Jun 04, 201931.2031.9130.8831.8031.80214,200
Jun 03, 201931.1031.4930.9130.9730.97172,800
May 31, 201930.8331.1530.6631.0331.03189,100
May 30, 201931.0731.2030.7131.0131.01162,300
May 29, 201931.3031.3030.7630.9930.99130,700
May 28, 201931.5031.7531.2831.3931.39137,000
May 24, 201931.8432.0531.4731.5331.53104,300
May 23, 201932.5432.6231.5831.7431.7482,600
May 22, 201932.6633.0732.3232.7532.75103,100
May 21, 201932.7932.9932.5332.7832.78147,000
May 20, 201932.6132.8432.4632.6932.6974,800
May 17, 201932.7333.0932.6932.7432.7494,900
May 16, 201933.0533.4532.8132.9132.9191,300
May 15, 201932.7133.0932.7133.0033.0076,100
May 14, 201932.5933.0532.3732.8632.8683,700
May 13, 201932.4832.8231.8732.5932.5978,900
May 10, 201933.1133.1632.6833.0033.0050,900
May 09, 201932.9333.5132.5933.0833.0890,700
May 08, 201933.1333.2332.3133.0333.03111,800
May 07, 201933.6733.8232.9533.0933.0967,400
May 06, 201933.4333.9833.1733.8933.89189,900
May 03, 201934.0334.0933.6933.8533.8582,800
May 02, 201935.0035.0033.8834.0334.03139,100
May 01, 201934.5534.6533.7033.7933.7979,500
Apr 30, 201934.6734.7834.3534.5234.5282,900
Apr 29, 201934.6834.8434.4934.6734.6758,700
Apr 26, 201934.3234.6834.1734.6434.6432,600
Apr 25, 201934.5734.5733.9534.2434.2435,400
Apr 24, 201934.7434.9134.2934.6034.6074,100
Apr 23, 201934.5334.9934.3534.8234.8240,200
Apr 22, 201934.1834.5534.1834.4834.4858,500
Apr 18, 201934.4334.7734.1434.3734.3743,500
Apr 17, 201934.4634.6734.2534.5834.5890,300
Apr 16, 201934.3434.5634.1334.3534.35103,700
Apr 15, 201933.9834.5533.8934.2634.2664,400
Apr 12, 201933.6633.9633.2833.9333.9370,600
Apr 11, 201933.3833.6533.0933.5233.5291,700
Apr 10, 201933.1933.4833.0333.4133.4174,700
Apr 09, 201933.7633.7933.0033.0333.03103,000
Apr 08, 201933.4433.8533.1033.8333.83110,200
Apr 05, 201932.9333.4532.9333.4533.45164,100
Apr 04, 201933.1933.2532.8032.9332.9357,000
Apr 03, 201933.5233.5231.7933.1033.10172,400
Apr 02, 201934.4334.4333.4733.5333.5382,100
Apr 01, 201934.1334.4933.9534.4434.4499,800
Mar 29, 201933.7534.3533.5534.1234.12120,200
Mar 28, 201933.9434.2933.4833.7133.7139,000
Mar 27, 201933.1034.2233.1033.9533.9566,600
Mar 26, 201932.8633.2432.7933.2233.2292,500
Mar 25, 201932.7033.1032.5132.8732.87108,700
Mar 22, 201933.1733.1732.4332.7632.76170,000
Mar 21, 201933.4133.9033.1133.2833.2882,200
Mar 20, 201933.7734.9433.1233.6133.6165,900
Mar 19, 201934.2934.6033.5133.9233.92149,700
Mar 18, 201933.8434.3333.4134.2034.2075,100
Mar 15, 201933.8434.1833.4433.7933.79207,000
Mar 14, 201933.3534.1033.2833.8133.8167,400
Mar 13, 201933.6533.7633.3833.3833.3839,800
Mar 12, 201933.9934.1133.4333.6533.6569,500
Mar 11, 201933.3833.9333.1133.9333.93149,100
Mar 08, 201933.2833.7433.1633.2933.2978,800
Mar 07, 201933.6733.6733.1633.2633.2657,700
Mar 06, 201933.6234.3733.6133.6633.6681,300
Mar 05, 201934.4834.5833.5833.6133.61147,000
Mar 04, 201934.6234.9634.1834.4834.4848,000
Mar 01, 201934.6634.8734.1934.5134.51149,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...