Dark

SP
SP Plus Corporation
stock NASDAQ

Inactive

May 23, 2025

70.41USD+99.180%(+35.06)26,190

Pre-market

0.00USD-100.000%(-35.35)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	41.6400	581.3100	21.3200	70.4100	+99.180%	26,190	0.000%
2025-05-22	39.1200	583.7800	35.3500	35.3500	-34.525%	5,083	+99.180%
2024-05-15	53.9800	54.0000	53.9800	53.9900	+0.037%	534,190	+30.413%
2024-05-14	53.6100	54.4191	53.5500	53.9700	+0.879%	900,815	+30.461%
2024-05-13	53.5500	53.7100	53.3600	53.5000	+0.075%	579,263	+31.607%
2024-05-10	51.3100	53.9000	51.2500	53.4600	+4.069%	1,991,118	+31.706%
2024-05-09	51.7000	51.7000	51.3000	51.3700	-0.310%	110,602	+37.064%
2024-05-08	51.4500	51.5985	51.4300	51.5300	+0.058%	80,763	+36.639%
2024-05-07	51.7900	51.7900	51.4100	51.5000	0.000%	66,990	+36.718%
2024-05-06	51.5300	51.5400	51.4100	51.5000	-0.019%	102,165	+36.718%
2024-05-03	51.5000	51.6100	51.3700	51.5100	+0.019%	68,898	+36.692%
2024-05-02	51.9000	51.9000	51.2700	51.5000	-0.310%	95,350	+36.718%
2024-05-01	51.4900	51.9100	51.0100	51.6600	+1.175%	96,691	+36.295%
2024-04-30	51.1700	51.1700	50.9300	51.0600	-0.176%	165,097	+37.897%
2024-04-29	51.2100	51.2650	50.9850	51.1500	0.000%	97,107	+37.654%
2024-04-26	51.0000	51.2800	50.9400	51.1500	+0.294%	59,614	+37.654%
2024-04-25	51.0700	51.1700	50.8400	51.0000	-0.196%	103,414	+38.059%
2024-04-24	50.3000	51.4999	50.3000	51.1000	+0.630%	185,179	+37.789%
2024-04-23	50.3900	50.9199	50.1238	50.7800	+1.135%	267,205	+38.657%
2024-04-22	50.7900	51.2099	49.6500	50.2100	-0.927%	349,104	+40.231%
2024-04-19	51.0400	51.8499	50.5700	50.6800	-1.035%	382,984	+38.931%
2024-04-18	51.4700	52.3599	50.8400	51.2100	-0.602%	176,323	+37.493%
2024-04-17	51.6000	51.9000	51.4000	51.5200	-0.058%	293,528	+36.665%
2024-04-16	51.7000	51.9492	51.4900	51.5500	-0.232%	195,778	+36.586%
2024-04-15	52.0000	52.2300	51.6200	51.6700	-0.635%	152,502	+36.269%
2024-04-12	51.9300	52.0800	51.8000	52.0000	-0.019%	137,778	+35.404%
2024-04-11	52.0000	52.1000	51.7800	52.0100	-0.077%	67,394	+35.378%
2024-04-10	51.9600	52.0800	51.9000	52.0500	+0.154%	187,101	+35.274%
2024-04-09	51.9700	52.1200	51.9600	51.9700	-0.058%	81,608	+35.482%
2024-04-08	52.0500	52.2400	51.9800	52.0000	0.000%	86,610	+35.404%
2024-04-05	52.0350	52.1100	51.9600	52.0000	-0.096%	113,047	+35.404%
2024-04-04	52.1500	52.2400	51.9600	52.0500	-0.173%	117,277	+35.274%
2024-04-03	52.0100	52.2450	51.9900	52.1400	+0.058%	85,649	+35.040%
2024-04-02	52.2800	52.3800	52.0000	52.1100	-0.363%	125,361	+35.118%
2024-04-01	52.2200	52.5550	52.1400	52.3000	+0.153%	125,817	+34.627%
2024-03-28	51.9200	52.3500	51.7500	52.2200	+0.481%	193,446	+34.833%
2024-03-27	51.9500	51.9700	51.8700	51.9700	+0.019%	138,328	+35.482%
2024-03-26	52.0000	52.0000	51.9100	51.9600	-0.038%	108,319	+35.508%
2024-03-25	51.8800	52.0200	51.8011	51.9800	+0.193%	127,264	+35.456%
2024-03-22	51.9400	51.9500	51.7500	51.8800	+0.154%	75,197	+35.717%
2024-03-21	52.0600	52.1000	51.8000	51.8000	-0.289%	88,651	+35.927%
2024-03-20	51.7600	52.0600	51.7200	51.9500	+0.406%	137,254	+35.534%
2024-03-19	51.7300	51.8000	51.7000	51.7400	+0.039%	406,715	+36.084%
2024-03-18	51.6900	51.7500	51.6900	51.7200	+0.039%	47,008	+36.137%
2024-03-15	51.5900	51.7500	51.5900	51.7000	-0.058%	129,652	+36.190%
2024-03-14	51.6500	51.7300	51.6150	51.7300	+0.039%	76,851	+36.111%
2024-03-13	51.6100	51.8000	51.5700	51.7100	+0.271%	87,377	+36.163%
2024-03-12	51.5700	51.7650	51.5500	51.5700	-0.155%	142,144	+36.533%
2024-03-11	51.5400	51.7400	51.2100	51.6500	+0.116%	32,278	+36.321%
2024-03-08	51.7500	51.9000	51.5100	51.5900	+0.097%	43,538	+36.480%
2024-03-07	51.7500	51.9799	51.4800	51.5400	-0.406%	123,894	+36.612%
2024-03-06	51.5000	51.9000	51.3650	51.7500	+0.681%	151,884	+36.058%
2024-03-05	51.4000	51.5000	51.3600	51.4000	-0.039%	154,779	+36.984%
2024-03-04	51.5000	51.6400	51.4200	51.4200	-0.019%	107,395	+36.931%
2024-03-01	51.3400	51.5600	51.0000	51.4300	+0.039%	393,669	+36.905%
2024-02-29	51.5000	51.5200	51.3300	51.4100	+0.195%	97,746	+36.958%
2024-02-28	51.2500	51.5200	51.0900	51.3100	-0.369%	181,332	+37.225%
2024-02-27	51.6100	51.9000	51.2500	51.5000	-0.406%	80,334	+36.718%
2024-02-26	51.4200	51.9600	51.3700	51.7100	+0.291%	67,482	+36.163%
2024-02-23	51.2000	51.6600	51.1800	51.5600	+0.723%	311,041	+36.559%
2024-02-22	51.2300	51.4100	51.1200	51.1900	+0.059%	194,159	+37.546%
2024-02-21	51.2400	51.3200	51.0600	51.1600	-0.137%	240,853	+37.627%
2024-02-20	51.2600	51.3850	51.1900	51.2300	-0.156%	248,119	+37.439%
2024-02-16	51.5400	51.6300	51.2300	51.3100	-0.311%	185,945	+37.225%
2024-02-15	51.4600	51.6900	51.4200	51.4700	+0.273%	117,457	+36.798%
2024-02-14	51.4600	51.4900	51.2900	51.3300	+0.039%	940,052	+37.171%
2024-02-13	51.2900	51.3900	51.1500	51.3100	-0.039%	134,243	+37.225%
2024-02-12	51.2500	51.4200	51.2500	51.3300	-0.136%	396,604	+37.171%
2024-02-09	51.4000	51.4000	51.0500	51.4000	+0.567%	402,083	+36.984%
2024-02-08	50.9900	51.5000	50.9100	51.1100	-0.757%	895,356	+37.762%
2024-02-07	51.9000	51.9000	51.3400	51.5000	-1.000%	280,844	+36.718%
2024-02-06	51.8900	52.1500	51.7000	52.0200	+0.405%	214,181	+35.352%
2024-02-05	51.8100	51.9650	51.6500	51.8100	-0.096%	380,831	+35.900%
2024-02-02	51.7300	52.1699	51.7300	51.8600	-0.077%	412,412	+35.769%
2024-02-01	51.7500	51.9000	51.7300	51.9000	+0.329%	212,421	+35.665%
2024-01-31	51.7800	51.9796	51.4800	51.7300	-0.481%	281,717	+36.111%
2024-01-30	51.9300	51.9900	51.6134	51.9800	+0.077%	275,045	+35.456%
2024-01-29	51.8700	51.9400	51.8000	51.9400	+0.193%	188,176	+35.560%
2024-01-26	52.1400	52.1400	51.7500	51.8400	-0.154%	117,933	+35.822%
2024-01-25	51.5000	52.0300	51.4500	51.9200	+0.874%	378,993	+35.612%
2024-01-24	51.3400	51.4700	51.2700	51.4700	+0.234%	237,076	+36.798%
2024-01-23	51.5500	51.5500	51.2700	51.3500	-0.330%	160,859	+37.118%
2024-01-22	51.4900	51.5900	51.3600	51.5200	+0.312%	108,302	+36.665%
2024-01-19	51.4500	51.4500	51.2500	51.3600	-0.078%	89,960	+37.091%
2024-01-18	51.4000	51.5500	51.3500	51.4000	-0.097%	128,144	+36.984%
2024-01-17	51.3000	51.6800	51.3000	51.4500	+0.078%	93,859	+36.851%
2024-01-16	51.3300	51.5000	51.2500	51.4100	+0.117%	94,616	+36.958%
2024-01-12	51.2500	51.4200	51.2100	51.3500	-0.078%	84,731	+37.118%
2024-01-11	51.4000	51.4950	51.2000	51.3900	-0.019%	110,861	+37.011%
2024-01-10	51.2200	51.5000	51.2200	51.4000	+0.371%	244,754	+36.984%
2024-01-09	51.2400	51.4999	51.1100	51.2100	-0.292%	167,210	+37.493%
2024-01-08	51.5800	51.8400	51.3500	51.3600	-0.446%	221,754	+37.091%
2024-01-05	51.5100	52.0000	51.5000	51.5900	-0.019%	149,990	+36.480%
2024-01-04	51.9000	51.9000	51.4000	51.6000	-0.193%	110,574	+36.453%
2024-01-03	51.6100	51.8400	51.5000	51.7000	+0.077%	115,165	+36.190%
2024-01-02	51.2200	51.7300	51.2200	51.6600	+0.800%	178,213	+36.295%
2023-12-29	51.3800	51.3800	51.2200	51.2500	-0.059%	73,021	+37.385%
2023-12-28	51.1100	51.3558	51.1100	51.2800	+0.352%	39,159	+37.305%
2023-12-27	51.0100	51.4700	51.0100	51.1000	+0.020%	72,405	+37.789%
2023-12-26	51.3000	51.6000	51.0900	51.0900	-0.078%	53,097	+37.816%
2023-12-22	51.4300	51.4400	51.0750	51.1300	-0.428%	175,170	+37.708%
2023-12-21	51.2900	51.4600	51.0800	51.3500	+0.489%	203,347	+37.118%
2023-12-20	51.2300	51.5000	51.0700	51.1000	-0.293%	128,682	+37.789%
2023-12-19	51.0100	51.3000	50.9200	51.2500	+0.965%	324,746	+37.385%
2023-12-18	50.6000	51.3500	50.6000	50.7600	+0.336%	183,796	+38.712%
2023-12-15	51.2300	51.3899	50.2600	50.5900	-0.823%	362,534	+39.178%
2023-12-14	51.5000	51.6899	51.0100	51.0100	-0.468%	218,520	+38.032%
2023-12-13	51.2700	51.5499	51.0000	51.2500	+0.352%	297,661	+37.385%
2023-12-12	51.0600	51.7799	51.0000	51.0700	-0.254%	199,003	+37.870%
2023-12-11	51.3800	51.4899	51.0200	51.2000	0.000%	219,309	+37.520%
2023-12-08	51.3700	51.5400	51.0000	51.2000	-0.505%	128,553	+37.520%
2023-12-07	51.4900	51.5000	51.2900	51.4600	+0.253%	79,614	+36.825%
2023-12-06	51.1900	51.4899	51.1900	51.3300	+0.411%	75,746	+37.171%
2023-12-05	50.8800	51.4300	50.7275	51.1200	+0.472%	276,208	+37.735%
2023-12-04	50.9300	51.1700	50.7800	50.8800	-0.177%	344,923	+38.384%
2023-12-01	51.1000	51.4300	50.9100	50.9700	-0.352%	263,419	+38.140%
2023-11-30	51.0900	51.3050	51.0000	51.1500	+0.294%	123,132	+37.654%
2023-11-29	50.9500	51.2650	50.9500	51.0000	+0.671%	301,933	+38.059%
2023-11-28	50.7000	50.8100	50.6400	50.6600	-0.118%	116,390	+38.985%
2023-11-27	51.1300	51.1300	50.6100	50.7200	-0.354%	148,848	+38.821%
2023-11-24	50.7300	50.9400	50.7300	50.9000	+0.059%	24,408	+38.330%
2023-11-22	50.7100	51.1199	50.7100	50.8700	+0.494%	40,646	+38.412%
2023-11-21	50.6300	51.0399	50.4900	50.6200	+0.079%	105,327	+39.095%
2023-11-20	51.0200	51.1550	50.5200	50.5800	-0.979%	133,598	+39.205%
2023-11-17	51.0500	51.2800	50.8350	51.0800	+0.611%	101,147	+37.843%
2023-11-16	50.9500	51.1500	50.7000	50.7700	-0.412%	157,676	+38.684%
2023-11-15	51.1500	51.3500	50.9100	50.9800	-0.313%	263,435	+38.113%
2023-11-14	51.1200	51.2700	50.8000	51.1400	+0.749%	256,475	+37.681%
2023-11-13	50.6400	51.0899	50.5200	50.7600	-0.079%	75,571	+38.712%
2023-11-10	50.6200	51.1999	50.5800	50.8000	+0.059%	196,879	+38.602%
2023-11-09	50.5100	50.9200	50.5100	50.7700	+0.356%	40,648	+38.684%
2023-11-08	51.3600	51.4400	50.4900	50.5900	-1.576%	239,721	+39.178%
2023-11-07	51.0000	51.4400	50.7600	51.4000	+0.923%	239,339	+36.984%
2023-11-06	51.5000	51.5000	50.9150	50.9300	-1.126%	236,572	+38.249%
2023-11-03	50.8800	51.5200	50.8800	51.5100	+1.000%	300,779	+36.692%
2023-11-02	51.0000	51.2000	50.3100	51.0000	+0.711%	777,941	+38.059%
2023-11-01	50.5000	50.6800	50.1300	50.6400	+0.218%	237,482	+39.040%
2023-10-31	50.3000	50.5600	50.1900	50.5300	+0.597%	142,626	+39.343%
2023-10-30	49.8500	50.2800	49.7200	50.2300	+1.066%	189,460	+40.175%
2023-10-27	49.7400	50.2999	49.6700	49.7000	-0.141%	216,557	+41.670%
2023-10-26	50.0000	50.2999	49.6000	49.7700	-0.500%	385,502	+41.471%
2023-10-25	49.9900	50.4999	49.8400	50.0200	+0.301%	334,482	+40.764%
2023-10-24	49.8500	50.5000	49.8500	49.8700	+0.161%	296,413	+41.187%
2023-10-23	50.1400	50.4400	49.7900	49.7900	-0.777%	394,300	+41.414%
2023-10-20	50.4400	50.8099	50.0150	50.1800	-0.239%	356,711	+40.315%
2023-10-19	50.4100	51.0300	50.2300	50.3000	-0.099%	449,139	+39.980%
2023-10-18	50.7900	50.9900	50.3500	50.3500	-0.788%	480,656	+39.841%
2023-10-17	50.8000	51.0900	50.6700	50.7500	-0.118%	337,236	+38.739%
2023-10-16	51.1900	51.5799	50.8000	50.8100	-0.587%	373,874	+38.575%
2023-10-13	51.1500	51.3700	51.0000	51.1100	-0.020%	447,135	+37.762%
2023-10-12	51.3000	51.4100	51.0400	51.1200	-0.234%	821,701	+37.735%
2023-10-11	51.3000	51.5650	51.2100	51.2400	0.000%	546,266	+37.412%
2023-10-10	51.4000	51.6100	51.1800	51.2400	+0.176%	417,287	+37.412%
2023-10-09	51.2700	51.5900	51.0500	51.1500	-0.312%	409,490	+37.654%
2023-10-06	51.2200	51.7500	51.0200	51.3100	+0.176%	965,206	+37.225%
2023-10-05	52.2900	52.4000	50.7700	51.2200	+44.648%	4,820,627	+37.466%
2023-10-04	35.5400	35.5700	35.0200	35.4100	+0.141%	48,968	+98.842%
2023-10-03	36.3900	36.4000	34.9700	35.3600	-2.884%	69,409	+99.123%
2023-10-02	36.0600	36.6900	36.0100	36.4100	+0.859%	112,944	+93.381%
2023-09-29	36.4000	36.4000	35.7000	36.1000	-0.824%	83,563	+95.042%
2023-09-28	35.7300	36.4400	35.5400	36.4000	+1.562%	94,253	+93.434%
2023-09-27	35.0600	36.2900	34.6900	35.8400	+3.018%	65,097	+96.456%
2023-09-26	35.1900	35.5800	34.1700	34.7900	-1.834%	223,142	+102.386%
2023-09-25	35.4800	35.4800	34.9200	35.4400	-0.505%	117,891	+98.674%
2023-09-22	35.9300	36.2700	35.5700	35.6200	-0.973%	40,784	+97.670%
2023-09-21	35.9600	36.1999	35.5100	35.9700	-0.111%	63,170	+95.746%
2023-09-20	36.6018	36.6462	35.9800	36.0100	-0.497%	47,738	+95.529%
2023-09-19	36.1900	36.4750	36.0200	36.1900	+0.083%	57,651	+94.557%
2023-09-18	36.2000	36.9700	36.0700	36.1600	+0.277%	68,826	+94.718%
2023-09-15	36.7100	36.8400	35.5200	36.0600	-1.610%	229,989	+95.258%
2023-09-14	36.5800	36.9200	36.4207	36.6500	+0.909%	52,889	+92.115%
2023-09-13	36.9800	37.1000	36.2900	36.3200	-1.785%	38,504	+93.860%
2023-09-12	37.1400	37.3850	36.8800	36.9800	-0.431%	41,315	+90.400%
2023-09-11	37.4200	37.4200	37.0800	37.1400	-0.562%	37,312	+89.580%
2023-09-08	37.2900	37.5600	37.2300	37.3500	-0.107%	38,480	+88.514%
2023-09-07	38.0100	38.0100	37.3600	37.3900	-1.553%	46,628	+88.312%
2023-09-06	38.4800	38.8100	37.9600	37.9800	-1.376%	38,319	+85.387%
2023-09-05	39.0600	39.0700	38.2000	38.5100	-1.910%	44,357	+82.836%
2023-09-01	39.3700	39.7750	39.0700	39.2600	+0.230%	44,722	+79.343%
2023-08-31	39.1600	39.5699	38.9200	39.1700	-0.026%	51,531	+79.755%
2023-08-30	38.8800	39.4900	38.7550	39.1800	+0.746%	89,735	+79.709%
2023-08-29	39.3500	39.6500	38.6100	38.8900	-0.766%	77,468	+81.049%
2023-08-28	38.8100	39.4950	38.8100	39.1900	+0.746%	58,413	+79.663%
2023-08-25	39.2700	39.3200	38.8250	38.9000	-0.866%	59,058	+81.003%
2023-08-24	39.3500	39.8800	39.1500	39.2400	-0.884%	80,760	+79.434%
2023-08-23	39.7000	39.8500	39.4100	39.5900	-0.528%	88,250	+77.848%
2023-08-22	39.7000	39.9800	39.5500	39.8000	+0.151%	49,825	+76.910%
2023-08-21	40.4000	40.4900	39.4700	39.7400	-1.634%	62,343	+77.177%
2023-08-18	40.1100	40.7400	40.1000	40.4000	+0.323%	80,051	+74.282%
2023-08-17	41.1600	41.3300	40.1700	40.2700	-2.423%	65,065	+74.845%
2023-08-16	41.6500	42.0300	41.0000	41.2700	-1.055%	51,613	+70.608%
2023-08-15	41.1800	42.0200	40.8500	41.7100	+0.919%	93,912	+68.808%
2023-08-14	40.6700	41.3300	40.2500	41.3300	+1.324%	39,883	+70.361%
2023-08-11	40.4300	41.2800	40.2300	40.7900	+0.369%	81,900	+72.616%
2023-08-10	41.4100	41.5300	40.0100	40.6400	-1.239%	56,810	+73.253%
2023-08-09	41.3900	42.2900	41.1200	41.1500	-1.010%	89,787	+71.106%
2023-08-08	40.0300	41.7600	39.7200	41.5700	+3.254%	177,229	+69.377%
2023-08-07	39.8700	40.3800	39.2400	40.2600	+1.411%	84,017	+74.888%
2023-08-04	40.9900	41.1100	39.6600	39.7000	-2.385%	108,855	+77.355%
2023-08-03	38.3100	41.5000	38.3100	40.6700	+5.911%	152,775	+73.125%
2023-08-02	38.6700	38.9400	38.0500	38.4000	+0.052%	47,873	+83.359%
2023-08-01	38.3800	38.9300	38.2100	38.3800	-0.182%	64,795	+83.455%
2023-07-31	38.1700	38.4800	37.9600	38.4500	+0.681%	56,413	+83.121%
2023-07-28	38.6400	39.2750	37.9550	38.1900	-0.209%	53,885	+84.368%
2023-07-27	39.1600	39.1800	38.1101	38.2700	-1.997%	29,929	+83.982%
2023-07-26	38.8700	40.2300	38.8700	39.0500	+0.644%	34,390	+80.307%
2023-07-25	39.0600	39.5566	38.7000	38.8000	-1.046%	53,723	+81.469%
2023-07-24	39.4800	39.7250	39.0000	39.2100	-0.885%	39,128	+79.572%
2023-07-21	40.5900	40.6700	39.4300	39.5600	-1.812%	58,152	+77.983%
2023-07-20	40.4000	40.4800	39.9400	40.2900	-0.248%	58,554	+74.758%
2023-07-19	40.3300	40.7900	40.2200	40.3900	+0.074%	37,044	+74.325%
2023-07-18	40.1700	41.0100	40.0000	40.3600	+0.298%	46,354	+74.455%
2023-07-17	40.1400	40.3800	40.0500	40.2400	+1.029%	26,438	+74.975%
2023-07-14	39.1800	39.9500	38.8800	39.8300	+1.349%	40,127	+76.776%
2023-07-13	39.5300	40.1500	39.2200	39.3000	+0.153%	43,832	+79.160%
2023-07-12	40.3900	40.3900	39.1200	39.2400	-1.308%	56,432	+79.434%
2023-07-11	39.6300	39.9800	39.1550	39.7600	+0.328%	77,658	+77.088%
2023-07-10	39.3700	39.8600	39.3700	39.6300	+1.149%	39,816	+77.668%
2023-07-07	39.1900	39.6500	39.1300	39.1800	+0.256%	50,933	+79.709%
2023-07-06	39.3100	39.3400	38.5600	39.0800	-1.661%	54,551	+80.169%
2023-07-05	39.8700	40.1000	39.4800	39.7400	-0.526%	114,115	+77.177%
2023-07-03	38.9500	40.1000	38.4125	39.9500	+2.148%	41,631	+76.245%
2023-06-30	39.6500	40.6300	39.0000	39.1100	-0.862%	109,356	+80.031%
2023-06-29	38.8600	39.6599	38.8600	39.4500	+1.414%	60,030	+78.479%
2023-06-28	38.4500	39.0900	38.3550	38.9000	+1.039%	60,482	+81.003%
2023-06-27	37.7900	38.6000	37.4201	38.5000	+2.014%	62,599	+82.883%
2023-06-26	36.6600	38.0491	36.6600	37.7400	+2.666%	79,429	+86.566%
2023-06-23	37.0100	37.3700	36.6000	36.7600	-2.078%	127,625	+91.540%
2023-06-22	37.8200	37.8200	37.4200	37.5400	-0.609%	42,247	+87.560%
2023-06-21	37.7400	38.1099	37.6000	37.7700	-0.501%	28,811	+86.418%
2023-06-20	37.5100	37.9600	37.2800	37.9600	+1.200%	59,725	+85.485%
2023-06-16	37.9200	38.1450	37.3737	37.5100	-1.081%	123,766	+87.710%
2023-06-15	37.6700	37.9850	37.4100	37.9200	+0.664%	67,759	+85.680%
2023-06-14	38.3200	38.5400	37.6000	37.6700	-1.645%	58,659	+86.913%
2023-06-13	38.6500	38.9100	38.2200	38.3000	-1.034%	82,139	+83.838%
2023-06-12	38.9400	39.2220	38.5758	38.7000	-0.489%	55,072	+81.938%
2023-06-09	39.4000	39.5359	38.8300	38.8900	-1.319%	55,530	+81.049%
2023-06-08	39.7900	39.8000	38.9250	39.4100	-0.955%	60,414	+78.660%
2023-06-07	39.0000	40.1299	39.0000	39.7900	+2.288%	99,491	+76.954%
2023-06-06	37.5300	39.2300	37.5300	38.9000	+3.761%	66,209	+81.003%
2023-06-05	37.6100	37.6850	36.9100	37.4900	-1.003%	48,481	+87.810%
2023-06-02	36.8700	38.0200	36.7050	37.8700	+3.981%	96,902	+85.926%
2023-06-01	36.5800	36.8300	36.1600	36.4200	+0.027%	48,878	+93.328%
2023-05-31	36.6800	36.9400	36.3500	36.4100	-0.736%	106,935	+93.381%
2023-05-30	36.9600	37.1100	36.6550	36.6800	-0.434%	21,213	+91.957%
2023-05-26	36.1400	36.9800	36.1400	36.8400	+1.628%	42,245	+91.124%
2023-05-25	36.6700	36.9200	35.8600	36.2500	-1.602%	52,976	+94.234%
2023-05-24	36.8200	37.1100	36.6800	36.8400	-0.594%	63,382	+91.124%
2023-05-23	36.7600	37.4200	36.3033	37.0600	+0.488%	63,897	+89.989%
2023-05-22	37.1600	37.3900	36.7000	36.8800	-0.539%	43,504	+90.916%
2023-05-19	37.8100	38.0100	36.8499	37.0800	-0.776%	92,527	+89.887%
2023-05-18	36.8600	37.4000	36.7000	37.3700	+0.809%	54,916	+88.413%
2023-05-17	36.0100	37.2200	35.8950	37.0700	+3.663%	93,411	+89.938%
2023-05-16	35.3300	35.8500	35.2800	35.7600	+0.478%	75,337	+96.896%
2023-05-15	34.7800	35.8900	34.7800	35.5900	+2.300%	61,319	+97.836%
2023-05-12	34.5900	35.0000	34.5229	34.7900	+0.636%	36,045	+102.386%
2023-05-11	34.6100	34.7200	34.2800	34.5700	-0.775%	66,767	+103.674%
2023-05-10	34.5500	34.9500	34.5100	34.8400	+0.781%	68,024	+102.095%
2023-05-09	34.1600	34.8200	33.8900	34.5700	+0.523%	38,248	+103.674%
2023-05-08	35.4400	35.4400	34.1100	34.3900	-3.154%	124,950	+104.740%
2023-05-05	34.6000	35.8000	34.6000	35.5100	+3.891%	103,733	+98.282%
2023-05-04	34.6900	34.7000	33.1000	34.1800	+0.945%	92,456	+105.998%
2023-05-03	34.1800	34.5900	33.7600	33.8600	-0.206%	61,517	+107.944%
2023-05-02	34.1700	34.1700	33.3500	33.9300	-1.223%	52,631	+107.515%
2023-05-01	34.0600	34.6600	34.0600	34.3500	+0.527%	39,411	+104.978%
2023-04-28	33.4100	34.3200	33.4100	34.1700	+2.336%	76,579	+106.058%
2023-04-27	32.9100	33.4100	32.8600	33.3900	+1.613%	58,388	+110.872%
2023-04-26	32.8900	33.2600	32.7800	32.8600	-0.845%	49,742	+114.273%
2023-04-25	33.9300	34.1000	32.9700	33.1400	-2.986%	61,805	+112.462%
2023-04-24	34.8200	34.8550	34.1100	34.1600	-1.698%	54,871	+106.118%
2023-04-21	34.5300	34.8300	34.4600	34.7500	+0.637%	67,733	+102.619%
2023-04-20	34.0800	34.5600	33.8201	34.5300	+1.231%	54,674	+103.910%
2023-04-19	33.9700	34.2200	33.5100	34.1100	+0.828%	54,627	+106.420%
2023-04-18	34.4500	34.5700	33.7100	33.8300	-1.600%	59,375	+108.129%
2023-04-17	34.3600	34.4300	34.0000	34.3800	+0.497%	57,887	+104.799%
2023-04-14	34.1600	34.2650	33.8000	34.2100	+0.161%	63,888	+105.817%
2023-04-13	33.6000	34.1900	33.4300	34.1550	+1.955%	121,559	+106.148%
2023-04-12	33.7400	33.7900	33.4100	33.5000	-0.268%	59,855	+110.179%
2023-04-11	33.9600	34.0650	33.4700	33.5900	-0.504%	61,426	+109.616%
2023-04-10	33.3400	33.9400	33.2700	33.7600	+0.957%	91,355	+108.560%
2023-04-06	33.4700	33.4700	33.1200	33.4400	+0.360%	59,702	+110.556%
2023-04-05	33.3200	33.4300	33.0000	33.3200	-0.626%	48,826	+111.315%
2023-04-04	33.7200	33.9200	33.2800	33.5300	-1.527%	43,316	+109.991%
2023-04-03	34.2400	34.4100	33.8500	34.0500	-0.700%	72,388	+106.784%
2023-03-31	33.6100	34.4950	33.5600	34.2900	+2.511%	107,078	+105.337%
2023-03-30	33.5200	33.6700	33.2100	33.4500	+0.360%	34,492	+110.493%
2023-03-29	33.3400	33.3900	32.9900	33.3300	+0.664%	65,413	+111.251%
2023-03-28	33.3700	33.6900	33.0300	33.1100	-1.546%	134,908	+112.655%
2023-03-27	33.2500	33.8200	32.5500	33.6300	+1.878%	85,004	+109.367%
2023-03-24	32.2700	33.1150	32.0146	33.0100	+1.569%	79,669	+113.299%
2023-03-23	32.8900	33.0720	32.2550	32.5000	-0.733%	85,375	+116.646%
2023-03-22	33.7500	33.9500	32.7100	32.7400	-3.422%	122,121	+115.058%
2023-03-21	33.5800	33.9300	33.4800	33.9000	+2.510%	84,563	+107.699%
2023-03-20	32.6000	33.4100	32.6000	33.0700	+2.321%	90,877	+112.912%
2023-03-17	32.4000	32.9600	32.2300	32.3200	-1.882%	169,741	+117.853%
2023-03-16	32.2100	33.3800	31.9200	32.9400	+1.541%	94,467	+113.752%
2023-03-15	32.0200	32.4500	31.5200	32.4400	-0.307%	163,267	+117.047%
2023-03-14	32.6800	33.6550	31.8175	32.5400	+1.561%	96,550	+116.380%
2023-03-13	33.1900	33.4500	31.8850	32.0400	-4.813%	117,887	+119.757%
2023-03-10	34.3000	34.3000	33.3400	33.6600	-2.378%	109,865	+109.180%
2023-03-09	35.1800	35.2800	34.4400	34.4800	-1.990%	55,215	+104.205%
2023-03-08	35.2700	35.3400	34.8700	35.1800	-0.340%	74,670	+100.142%
2023-03-07	35.0900	35.8050	34.9200	35.3000	+0.713%	80,265	+99.462%
2023-03-06	35.0200	35.2400	34.6900	35.0500	-0.029%	114,941	+100.884%
2023-03-03	35.0600	35.3000	34.9150	35.0600	+0.171%	54,184	+100.827%
2023-03-02	34.2800	35.0700	34.2800	35.0000	+1.244%	69,765	+101.171%
2023-03-01	34.0800	34.7200	34.0500	34.5700	+1.617%	99,183	+103.674%
2023-02-28	34.0000	34.1500	33.7850	34.0200	-0.147%	111,499	+106.966%
2023-02-27	34.5900	34.7700	33.6700	34.0700	-1.046%	166,482	+106.663%
2023-02-24	34.0600	34.7000	34.0600	34.4300	-1.657%	99,198	+104.502%
2023-02-23	36.0100	36.5550	33.3800	35.0100	-8.399%	311,258	+101.114%
2023-02-22	38.1200	38.7800	38.0200	38.2200	-0.026%	89,854	+84.223%
2023-02-21	38.5800	38.9800	38.0200	38.2300	-1.214%	81,598	+84.175%
2023-02-17	39.0900	39.6000	38.6650	38.7000	-0.335%	94,366	+81.938%
2023-02-16	38.7500	39.4500	38.1900	38.8300	+2.535%	95,465	+81.329%
2023-02-15	37.3600	37.9561	37.0550	37.8700	+0.665%	37,059	+85.926%
2023-02-14	37.4800	37.9500	36.9157	37.6200	+0.427%	84,115	+87.161%
2023-02-13	36.9700	37.4800	36.6800	37.4600	+1.025%	72,345	+87.960%
2023-02-10	37.2200	37.3900	37.0300	37.0800	-0.162%	56,105	+89.887%
2023-02-09	38.4800	38.5000	37.0000	37.1400	-2.443%	74,841	+89.580%
2023-02-08	37.2300	38.7742	36.8500	38.0700	+2.010%	115,960	+84.949%
2023-02-07	36.6200	37.3900	36.3550	37.3200	+1.275%	84,395	+88.666%
2023-02-06	36.7100	37.1800	36.5500	36.8500	-0.217%	74,233	+91.072%
2023-02-03	36.9500	37.1250	36.5175	36.9300	-0.458%	83,254	+90.658%
2023-02-02	37.1400	38.1700	36.5500	37.1000	-0.135%	101,714	+89.784%
2023-02-01	37.6200	38.1975	36.9400	37.1500	-1.485%	124,734	+89.529%
2023-01-31	37.0000	38.0250	37.0000	37.7100	+1.946%	87,197	+86.714%
2023-01-30	36.3900	37.2900	35.9400	36.9900	+0.845%	44,816	+90.349%
2023-01-27	37.2100	37.4000	36.6300	36.6800	-1.052%	47,888	+91.957%
2023-01-26	37.2400	37.5800	36.7950	37.0700	-0.269%	46,156	+89.938%
2023-01-25	35.6900	37.3200	35.3601	37.1700	+4.118%	112,754	+89.427%
2023-01-24	35.5200	36.2000	35.1450	35.7000	+0.365%	63,751	+97.227%
2023-01-23	35.7200	36.1700	35.2400	35.5700	-0.642%	70,858	+97.948%
2023-01-20	35.8500	35.8500	35.2200	35.8000	+0.393%	101,352	+96.676%
2023-01-19	35.4100	36.0900	35.3300	35.6600	+0.366%	56,443	+97.448%
2023-01-18	36.0800	36.2450	35.4600	35.5300	-1.524%	70,703	+98.171%
2023-01-17	36.9200	37.1700	36.0300	36.0800	-2.486%	75,083	+95.150%
2023-01-13	36.5800	37.2000	36.4664	37.0000	+0.872%	56,954	+90.297%
2023-01-12	36.1000	36.9400	36.0900	36.6800	+1.466%	68,020	+91.957%
2023-01-11	35.8100	36.2600	35.8100	36.1500	+1.062%	52,382	+94.772%
2023-01-10	34.8800	35.7700	34.6500	35.7700	+2.200%	56,783	+96.841%
2023-01-09	35.3600	35.6100	34.9500	35.0000	-1.018%	52,881	+101.171%
2023-01-06	35.6700	36.2400	35.2000	35.3600	-0.422%	91,657	+99.123%
2023-01-05	35.7100	35.8150	35.2300	35.5100	-1.443%	71,412	+98.282%
2023-01-04	34.9500	36.3400	34.6300	36.0300	+3.505%	113,380	+95.420%
2023-01-03	34.9000	35.0400	34.5900	34.8100	+0.259%	86,527	+102.269%
2022-12-30	34.5900	35.0400	34.5100	34.7200	-0.115%	66,710	+102.794%
2022-12-29	33.8600	34.8300	33.8350	34.7600	+3.329%	80,871	+102.560%
2022-12-28	34.5000	34.6750	33.5900	33.6400	-2.124%	87,368	+109.304%
2022-12-27	34.2900	34.4400	33.7800	34.3700	+0.585%	91,046	+104.859%
2022-12-23	33.5900	34.2900	33.4100	34.1700	+1.455%	82,749	+106.058%
2022-12-22	35.5200	35.7900	33.5900	33.6800	-5.473%	120,941	+109.056%
2022-12-21	34.6900	35.6700	34.3550	35.6300	+3.908%	121,610	+97.614%
2022-12-20	33.8800	34.3850	33.7200	34.2900	+1.360%	107,770	+105.337%
2022-12-19	34.0500	34.7300	33.6700	33.8300	-0.412%	149,995	+108.129%
2022-12-16	33.6200	34.0300	33.3700	33.9700	-0.469%	702,454	+107.271%
2022-12-15	34.4200	34.6200	33.9000	34.1300	-2.178%	131,994	+106.299%
2022-12-14	34.3900	35.0900	34.2500	34.8900	+1.336%	133,406	+101.806%
2022-12-13	35.0900	35.3400	34.2800	34.4300	0.000%	106,937	+104.502%
2022-12-12	34.4900	34.8700	34.3400	34.4300	+0.204%	86,067	+104.502%
2022-12-09	34.0600	34.5250	34.0000	34.3600	+0.527%	90,328	+104.919%
2022-12-08	34.6300	34.9100	34.0500	34.1800	-1.413%	82,860	+105.998%
2022-12-07	35.5100	35.6300	34.6300	34.6700	-2.475%	83,164	+103.086%
2022-12-06	35.5100	35.7800	34.8600	35.5500	+0.367%	96,259	+98.059%
2022-12-05	35.3800	35.5300	35.1400	35.4200	-0.840%	85,119	+98.786%
2022-12-02	35.3800	36.0300	35.3600	35.7200	-0.084%	81,427	+97.116%
2022-12-01	34.8400	36.0800	34.8400	35.7500	+2.465%	112,082	+96.951%
2022-11-30	34.0100	34.8900	33.9250	34.8900	+2.557%	212,283	+101.806%
2022-11-29	34.2800	34.4300	33.9400	34.0200	-0.584%	68,750	+106.966%
2022-11-28	34.6900	34.8177	33.9800	34.2200	-1.269%	92,188	+105.757%

document.getElementById("RBX8nH").onerror = function(){this.style.display='none';}; .dark-mode .HlV1WQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HlV1WQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPSP Plus Corporationstock NASDAQ

SP
SP Plus Corporation
stock NASDAQ