SP Plus Corp (SP) Historical Stock Data
51.50 ↓0.01 (-0.02%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SP is down -0.03% a day on average. There have been 14 days where SP Plus Corp closed green and 16 days where SP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 51.53 | 51.50 | ↓$0.03 (-0.06%) | 51.41 | 51.54 | 176.63K |
| 2024-05-03 | 51.50 | 51.51 | ↑$0.01 (0.02%) | 51.37 | 51.61 | 69.60K |
| 2024-05-02 | 51.90 | 51.50 | ↓$0.40 (-0.77%) | 51.27 | 51.90 | 177.90K |
| 2024-05-01 | 51.49 | 51.66 | ↑$0.17 (0.33%) | 51.01 | 51.91 | 222.18K |
| 2024-04-30 | 51.17 | 51.06 | ↓$0.11 (-0.21%) | 50.93 | 51.17 | 212.59K |
| 2024-04-29 | 51.21 | 51.15 | ↓$0.06 (-0.12%) | 50.99 | 51.27 | 98.76K |
| 2024-04-26 | 51.00 | 51.15 | ↑$0.15 (0.29%) | 50.94 | 51.28 | 60.95K |
| 2024-04-25 | 51.07 | 51.00 | ↓$0.07 (-0.14%) | 50.84 | 51.17 | 180.26K |
| 2024-04-24 | 50.30 | 51.10 | ↑$0.80 (1.59%) | 50.30 | 51.50 | 186.12K |
| 2024-04-23 | 50.39 | 50.78 | ↑$0.39 (0.77%) | 50.12 | 50.92 | 268.07K |
| 2024-04-22 | 50.79 | 50.21 | ↓$0.58 (-1.14%) | 49.65 | 51.21 | 350.13K |
| 2024-04-19 | 51.04 | 50.68 | ↓$0.36 (-0.71%) | 50.57 | 51.85 | 385.33K |
| 2024-04-18 | 51.47 | 51.21 | ↓$0.26 (-0.51%) | 50.84 | 52.36 | 178.47K |
| 2024-04-17 | 51.60 | 51.52 | ↓$0.08 (-0.16%) | 51.40 | 51.90 | 294.06K |
| 2024-04-16 | 51.70 | 51.55 | ↓$0.15 (-0.29%) | 51.49 | 51.95 | 202.72K |
| 2024-04-15 | 52.00 | 51.67 | ↓$0.33 (-0.63%) | 51.62 | 52.23 | 203.12K |
| 2024-04-12 | 51.93 | 52.00 | ↑$0.07 (0.13%) | 51.80 | 52.08 | 137.78K |
| 2024-04-11 | 52.00 | 52.01 | ↑$0.01 (0.02%) | 51.78 | 52.10 | 67.39K |
| 2024-04-10 | 51.96 | 52.05 | ↑$0.09 (0.17%) | 51.90 | 52.08 | 187.10K |
| 2024-04-09 | 51.97 | 51.97 | ↑$0.00 (0.00%) | 51.96 | 52.12 | 81.61K |
| 2024-04-08 | 52.05 | 52.00 | ↓$0.05 (-0.10%) | 51.98 | 52.24 | 86.61K |
| 2024-04-05 | 52.04 | 52.00 | ↓$0.03 (-0.07%) | 51.96 | 52.11 | 113.05K |
| 2024-04-04 | 52.15 | 52.05 | ↓$0.10 (-0.19%) | 51.96 | 52.24 | 117.28K |
| 2024-04-03 | 52.01 | 52.14 | ↑$0.13 (0.25%) | 51.99 | 52.25 | 85.65K |
| 2024-04-02 | 52.28 | 52.11 | ↓$0.17 (-0.33%) | 52.00 | 52.38 | 125.36K |
| 2024-04-01 | 52.22 | 52.30 | ↑$0.08 (0.15%) | 52.14 | 52.56 | 125.81K |
| 2024-03-28 | 51.92 | 52.22 | ↑$0.30 (0.58%) | 51.75 | 52.35 | 193.45K |
| 2024-03-27 | 51.95 | 51.97 | ↑$0.02 (0.04%) | 51.87 | 51.97 | 138.33K |
| 2024-03-26 | 52.00 | 51.96 | ↓$0.04 (-0.08%) | 51.91 | 52.00 | 108.32K |
| 2024-03-25 | 51.88 | 51.98 | ↑$0.10 (0.19%) | 51.80 | 52.02 | 127.26K |
Create an account or log in to view more rows.
$SP Buying again tomorrow.
$SP dont be a POS today
$SP gonna take my L with this one
$SP Who’s still buying calls?
$SP bounce it!!
$SP this stock has me so excited i cant sleep!!
$SP has just been halted from trading.
$SP Growth/Value
$SP The squeeze is coming
$SP take what we can get