SP - SP Plus Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 201935.0935.0934.1534.4034.40114,300
Feb 27, 201935.0835.4435.0035.0735.0752,200
Feb 26, 201935.0535.7735.0035.2335.23134,500
Feb 25, 201936.5437.3735.0335.0535.05126,700
Feb 22, 201937.4737.6336.3436.3436.34136,500
Feb 21, 201937.0538.6435.6037.3537.35180,900
Feb 20, 201936.4936.7836.2536.5636.5694,000
Feb 19, 201936.7236.8636.3136.5036.50109,900
Feb 15, 201936.2536.9234.4936.7236.7298,700
Feb 14, 201935.8236.3035.8236.1836.1855,700
Feb 13, 201935.5036.0235.3835.8535.8544,700
Feb 12, 201934.8035.7034.8035.6135.6178,700
Feb 11, 201934.7134.9634.1434.7434.7441,400
Feb 08, 201934.0034.5233.8134.4934.4967,200
Feb 07, 201933.9534.1633.8834.0334.0348,800
Feb 06, 201933.6334.1433.2634.1434.1465,400
Feb 05, 201933.5433.8533.2233.6233.6292,800
Feb 04, 201933.1733.4633.0633.3833.3889,200
Feb 01, 201933.1033.4532.9733.1633.16136,000
Jan 31, 201933.0133.4833.0133.1033.10113,300
Jan 30, 201933.0033.3032.6733.1533.15200,300
Jan 29, 201933.3833.3832.8932.9532.9551,200
Jan 28, 201933.8134.0233.2433.3933.3957,400
Jan 25, 201934.2434.6134.0034.0734.0763,800
Jan 24, 201934.1634.2734.0634.2534.2536,100
Jan 23, 201934.3234.3634.0634.2434.2449,500
Jan 22, 201934.1534.5334.0334.2434.24119,800
Jan 18, 201933.7134.4133.6534.3834.3872,600
Jan 17, 201933.7334.1633.4033.7133.7174,400
Jan 16, 201933.1433.9233.1433.8533.8572,400
Jan 15, 201933.2233.6333.1433.2633.2655,400
Jan 14, 201933.2633.4933.0033.2133.2191,100
Jan 11, 201932.5333.2732.3933.2533.25116,300
Jan 10, 201931.5632.7131.5632.5532.5598,500
Jan 09, 201931.5931.8431.4031.7531.7565,900
Jan 08, 201930.9731.6429.1231.5931.5989,500
Jan 07, 201930.0630.8630.0130.7930.79100,800
Jan 04, 201929.3030.1029.2229.9029.9080,300
Jan 03, 201929.7529.8829.0129.0229.0250,300
Jan 02, 201929.2529.9929.0129.8629.8685,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...