Quantcast

SP Plus Corporation Common Stock Historical Stock Prices

SP 
$34.6
*  
0.22
0.63%
Get SP Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading SP now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 34.74 34.91 34.29 34.60 74,132
04/24/2019 34.74 34.91 34.29 34.6 74,132
04/23/2019 34.53 34.99 34.35 34.82 40,153
04/22/2019 34.18 34.55 34.18 34.48 58,543
04/18/2019 34.43 34.77 34.14 34.37 43,513
04/17/2019 34.46 34.67 34.25 34.58 90,299
04/16/2019 34.34 34.56 34.13 34.35 103,707
04/15/2019 33.98 34.55 33.8908 34.26 64,387
04/12/2019 33.66 33.96 33.28 33.93 70,573
04/11/2019 33.38 33.65 33.09 33.52 82,691
04/10/2019 33.19 33.48 33.03 33.41 74,699
04/09/2019 33.76 33.7924 33 33.03 102,950
04/08/2019 33.44 33.85 33.1 33.83 110,233
04/05/2019 32.93 33.45 32.93 33.45 164,085
04/04/2019 33.19 33.25 32.8 32.93 57,021
04/03/2019 33.52 33.52 31.79 33.1 172,357
04/02/2019 34.43 34.43 33.47 33.53 82,051
04/01/2019 34.13 34.49 33.945 34.44 99,803
03/29/2019 33.75 34.35 33.545 34.12 120,077
03/28/2019 33.94 34.2899 33.48 33.71 38,986
03/27/2019 33.1 34.22 33.1 33.95 66,701
03/26/2019 32.86 33.24 32.79 33.22 92,538
03/25/2019 32.7 33.1 32.51 32.87 108,665
03/22/2019 33.17 33.17 32.43 32.76 170,032
03/21/2019 33.41 33.9 33.11 33.28 82,204
03/20/2019 33.77 34.9412 33.12 33.61 65,898
03/19/2019 34.29 34.595 33.51 33.92 149,678
03/18/2019 33.84 34.33 33.41 34.2 75,112
03/15/2019 33.84 34.18 33.44 33.79 206,989
03/14/2019 33.35 34.1 33.28 33.81 66,936
03/13/2019 33.65 33.76 33.38 33.38 39,799
03/12/2019 33.99 34.11 33.43 33.65 69,453
03/11/2019 33.38 33.93 33.11 33.93 149,068
03/08/2019 33.28 33.745 33.155 33.29 78,791
03/07/2019 33.67 33.67 33.16 33.26 57,749
03/06/2019 33.62 34.37 33.61 33.66 80,851
03/05/2019 34.48 34.58 33.58 33.61 147,003
03/04/2019 34.62 34.96 34.18 34.48 47,970
03/01/2019 34.66 34.867 34.19 34.51 149,800
02/28/2019 35.09 35.09 34.15 34.4 106,350
02/27/2019 35.08 35.44 35 35.07 52,207
02/26/2019 35.05 35.77 35 35.23 134,506
02/25/2019 36.54 37.37 35.03 35.05 127,068
02/22/2019 37.47 37.63 36.34 36.34 136,466
02/21/2019 37.05 38.64 35.597 37.35 180,871
02/20/2019 36.49 36.78 36.25 36.56 94,304
02/19/2019 36.72 36.86 36.31 36.5 109,888
02/15/2019 36.25 36.92 34.495 36.72 98,746
02/14/2019 35.82 36.3 35.82 36.18 55,735
02/13/2019 35.5 36.02 35.3825 35.85 44,749
02/12/2019 34.8 35.7 34.8 35.61 78,739
02/11/2019 34.71 34.96 34.139 34.74 41,431
02/08/2019 34 34.52 33.81 34.49 67,197
02/07/2019 33.95 34.16 33.88 34.03 48,830
02/06/2019 33.63 34.14 33.26 34.14 65,392
02/05/2019 33.54 33.85 33.224 33.62 92,766
02/04/2019 33.17 33.46 33.06 33.38 89,202
02/01/2019 33.1 33.45 32.97 33.16 136,048
01/31/2019 33.01 33.48 33.01 33.1 113,320
01/30/2019 33 33.3 32.67 33.15 200,323
01/29/2019 33.38 33.38 32.89 32.95 51,233
01/28/2019 33.81 34.0199 33.24 33.39 57,391
01/25/2019 34.24 34.61 34 34.07 63,791
01/24/2019 34.16 34.2714 34.06 34.25 36,079
*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?



Smart Portfolio