SP Plus Corporation Common Stock Historical Stock Prices

SP 
$27.95
*  
0.25
0.9%
Get SP Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SP now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    SP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.65 28 27.55 27.95 58,801
12/01/2016 27.6 28 27.6 27.7 27,316
11/30/2016 27.55 27.8 27.05 27.75 78,071
11/29/2016 28.65 28.7 27.6569 27.7 36,272
11/28/2016 30.3 30.3 28.25 28.55 44,872
11/25/2016 28.15 28.9 28.15 28.9 18,602
11/23/2016 27.55 28.35 27.55 28.3 64,968
11/22/2016 27.85 28 27.4 27.7 106,472
11/21/2016 28 28 27.7 27.8 48,270
11/18/2016 27.95 27.95 27.55 27.8 80,420
11/17/2016 26.9 27.8 26.85 27.75 123,788
11/16/2016 26.55 26.95 26.15 26.95 73,647
11/15/2016 26.1 26.8 26.1 26.55 54,694
11/14/2016 26.05 26.6 25.7 26.25 58,738
11/11/2016 25.75 26 25.4 25.7 195,541
11/10/2016 25.5 26 25 25.6 104,843
11/09/2016 25.05 25.65 24.725 25.45 57,718
11/08/2016 24.7 25.25 24.525 25.1 22,076
11/07/2016 25 25.8 24.7 24.95 37,240
11/04/2016 25.4 25.95 24.65 24.7 42,525
11/03/2016 24.7 26.6 24.7 25.3 22,794
11/02/2016 24.975 25 24.45 24.65 49,686
11/01/2016 25.2 25.25 24.7 24.75 69,059
10/31/2016 24.8 25.4 24.5 25.2 80,735
10/28/2016 24.45 24.75 22.6 24.65 23,346
10/27/2016 25 25 23.95 24.55 25,039
10/26/2016 24.85 25.2 24.6 24.85 44,479
10/25/2016 25.3 25.55 24.45 24.8 17,644
10/24/2016 24.55 24.85 24.05 24.75 30,317
10/21/2016 24 24.75 23.8 24.35 33,551
10/20/2016 24.025 24.3 23.7 24.2 50,735
10/19/2016 23.7 24.1 23.7 23.8 34,386
10/18/2016 23.8 24 23.4 23.7 37,995
10/17/2016 23.8 24 23.65 23.7 22,231
10/14/2016 24.08 24.08 23.67 23.76 66,429
10/13/2016 24.23 24.23 23.37 23.89 37,979
10/12/2016 24.33 24.546 24.09 24.36 38,694
10/11/2016 24.81 24.81 23.99 24.26 46,295
10/10/2016 25.2 25.29 24.83 24.91 61,344
10/07/2016 25.14 25.35 25 25.01 26,957
10/06/2016 25.26 25.39 25.11 25.19 8,645
10/05/2016 25.18 25.71 25.18 25.44 27,965
10/04/2016 25.1 25.45 24.9501 25.07 43,352
10/03/2016 25.39 25.71 25.15 25.25 70,180
09/30/2016 25.52 25.8079 25.395 25.57 51,264
09/29/2016 25.82 26 25.26 25.33 32,917
09/28/2016 25.4 26.02 25.4 25.98 84,473
09/27/2016 25.345 25.805 25.29 25.65 25,470
09/26/2016 25.78 25.79 25.27 25.34 22,412
09/23/2016 25.75 25.95 25.51 25.81 23,578
09/22/2016 25.36 25.97 25.31 25.92 39,916
09/21/2016 25.1 25.289 24.94 25.18 30,641
09/20/2016 25.13 25.44 24.84 25.16 55,339
09/19/2016 25.04 25.1408 24.69 24.96 18,908
09/16/2016 24.96 25.19 24.74 25.05 72,948
09/15/2016 24.8 25.02 24.61 24.87 36,126
09/14/2016 25 25.15 24.51 24.78 25,367
09/13/2016 25.03 25.14 24.9 24.99 41,354
09/12/2016 25 25.21 24.95 25.21 37,170
09/09/2016 25.3 25.3 25.1 25.19 94,999
09/08/2016 24.94 25.45 24.94 25.3 33,166
09/07/2016 25.15 25.29 25.06 25.1 25,888
09/06/2016 25.58 25.71 25.09 25.15 21,861
09/02/2016 24.92 25.4599 24.92 25.43 24,727
09/01/2016 25 25.28 24.3425 24.87 44,140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?