SP Plus Corp (SP) Historical Stock Data

35.97 ↑0.37 (1.04%)
As of August 18, 2022, 1:26pm EST.

Historical Data

In the past 30 trading days, SP is up 0.18% a day on average. There have been 19 days where SP Plus Corp closed green and 11 days where SP closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1735.7035.60↓$0.10 (-0.28%)35.3235.9669.86K
2022-08-1635.7535.80↑$0.05 (0.14%)35.5736.0685.43K
2022-08-1535.4735.70↑$0.23 (0.65%)35.2535.89211.81K
2022-08-1235.6635.47↓$0.19 (-0.53%)35.3236.3180.46K
2022-08-1136.2535.56↓$0.69 (-1.90%)35.4536.6552.96K
2022-08-1035.2536.14↑$0.89 (2.52%)35.1836.3986.49K
2022-08-0934.5934.64↑$0.05 (0.14%)34.0234.9389.64K
2022-08-0834.3634.50↑$0.14 (0.41%)34.2734.94152.58K
2022-08-0534.9234.03↓$0.89 (-2.55%)33.9735.20119.75K
2022-08-0437.0035.24↓$1.76 (-4.76%)35.1637.17206.77K
2022-08-0334.8735.62↑$0.75 (2.17%)34.6835.9363.89K
2022-08-0234.9634.62↓$0.34 (-0.97%)34.4634.9641.49K
2022-08-0134.3034.95↑$0.65 (1.90%)34.1835.0892.35K
2022-07-2934.3534.26↓$0.09 (-0.26%)34.2334.8868.78K
2022-07-2833.9534.17↑$0.22 (0.65%)33.5634.4258.20K
2022-07-2733.6933.79↑$0.10 (0.30%)33.3233.8987.78K
2022-07-2633.4233.52↑$0.10 (0.30%)33.2233.5961.88K
2022-07-2533.0933.54↑$0.45 (1.36%)32.9733.7537.06K
2022-07-2233.3233.11↓$0.21 (-0.63%)32.7333.6253.14K
2022-07-2132.5133.30↑$0.79 (2.43%)32.3733.3782.21K
2022-07-2032.8032.68↓$0.12 (-0.37%)32.3332.8561.29K
2022-07-1931.4832.66↑$1.18 (3.75%)31.3032.9493.64K
2022-07-1831.4731.30↓$0.17 (-0.54%)31.1231.7390.98K
2022-07-1530.9431.25↑$0.31 (1.00%)30.5831.41108.49K
2022-07-1430.3830.44↑$0.06 (0.20%)30.2830.6266.63K
2022-07-1330.8430.86↑$0.02 (0.06%)30.4331.0371.90K
2022-07-1231.7631.07↓$0.69 (-2.17%)30.9031.8247.16K
2022-07-1131.5231.52↑$0.00 (0.00%)31.2831.8575.59K
2022-07-0831.5931.84↑$0.25 (0.79%)31.2431.9673.04K
2022-07-0731.1531.61↑$0.46 (1.48%)31.1531.7750.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$SP I do it for the thrills!

0 Like Report
BretJohns

$SP no wonder price closed that way

0 Like Report
jchonnee

$SP if your selling dont regret it later

0 Like Report
wsb_pro

$SP we back boys

0 Like Report