SP Plus Corp (SP) Historical Stock Data
53.99 ↑0.00 (0.00%)
As of May 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SP is up 0.07% a day on average. There have been 13 days where SP Plus Corp closed green and 17 days where SP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 53.98 | 53.99 | ↑$0.01 (0.02%) | 53.98 | 54.00 | 594.03K |
| 2024-05-14 | 53.61 | 53.97 | ↑$0.36 (0.67%) | 53.55 | 54.42 | 0.90M |
| 2024-05-13 | 53.55 | 53.50 | ↓$0.05 (-0.09%) | 53.36 | 53.71 | 579.26K |
| 2024-05-10 | 51.31 | 53.46 | ↑$2.15 (4.19%) | 51.25 | 53.90 | 1.99M |
| 2024-05-09 | 51.70 | 51.37 | ↓$0.33 (-0.64%) | 51.30 | 51.70 | 195.64K |
| 2024-05-08 | 51.45 | 51.53 | ↑$0.08 (0.16%) | 51.43 | 51.60 | 164.85K |
| 2024-05-07 | 51.79 | 51.50 | ↓$0.29 (-0.56%) | 51.41 | 51.79 | 68.08K |
| 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 |
Create an account or log in to view more rows.
$SP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SP Awaiting buy signal..
$SP what’s gonna happen now
$SP lock and load
$SP has just been halted from trading.
$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!!