$SP: SP Plus Corporation - Common Stock
2024-02-28 SP 2024-02-28 11:01:28 51.50 51.35 0.00% SP 2024-02-28 12:01:21 51.49 51.42 -0.15% SP 2024-02-28 13:01:19 51.44 51.39 -0.19% SP 2024-02-28 14:01:38 51.37 51.35 -0.27% SP 2024-02-28 15:01:22 51.31 51.30 -0.37% SP 2024-02-28 16:01:32 51.31 51.29 -0.37% SP 2024-02-28 17:01:19 52.20 51.00 -0.37% SP 2024-02-28 21:08:34 0.00 0.00 -0.37% 2024-02-29 SP 2024-02-29 06:01:33 53.95 20.64 -0.37% SP 2024-02-29 08:01:41 53.95 30.31 -0.37% SP 2024-02-29 10:01:48 53.23 50.00 -0.37% SP 2024-02-29 11:01:25 51.49 51.29 0.31% SP 2024-02-29 12:01:46 51.50 51.33 0.08% SP 2024-02-29 13:01:22 51.50 51.33 0.02% SP 2024-02-29 14:01:45 51.50 51.33 0.19% SP 2024-02-29 15:01:26 51.45 51.36 0.19% SP 2024-02-29 16:01:36 51.44 51.38 0.14% SP 2024-02-29 17:01:20 52.20 51.00 0.19% SP 2024-02-29 18:01:37 52.20 51.20 0.19% SP 2024-02-29 21:10:06 0.00 0.00 0.19% 2024-03-01 SP 2024-03-01 06:01:38 53.95 20.67 0.19% SP 2024-03-01 08:01:35 53.95 30.31 0.19% SP 2024-03-01 10:01:42 53.95 51.30 0.19% SP 2024-03-01 11:01:29 51.42 51.35 -0.10% SP 2024-03-01 12:01:35 51.41 51.37 -0.04% SP 2024-03-01 13:01:21 51.44 51.39 0.04% SP 2024-03-01 14:01:43 51.44 51.41 0.02% SP 2024-03-01 15:01:34 51.46 51.44 0.08% SP 2024-03-01 16:01:34 51.44 51.43 0.06% SP 2024-03-01 17:01:19 52.20 51.32 0.04% SP 2024-03-01 18:01:35 51.43 51.32 0.04% 2024-03-04 SP 2024-03-04 00:09:36 0.00 0.00 0.04% SP 2024-03-04 06:01:53 53.95 20.68 0.04% SP 2024-03-04 08:01:36 53.95 30.31 0.04% SP 2024-03-04 10:01:37 51.43 30.31 0.04% SP 2024-03-04 11:01:26 51.63 51.45 0.10% SP 2024-03-04 12:01:40 51.50 51.46 0.08% SP 2024-03-04 13:01:22 51.49 51.45 0.08% SP 2024-03-04 14:01:46 51.48 51.46 0.06% SP 2024-03-04 15:01:21 51.50 51.46 0.14% SP 2024-03-04 16:01:41 51.50 51.46 0.06% SP 2024-03-04 17:01:18 52.20 50.99 -0.02% SP 2024-03-04 21:08:24 0.00 0.00 -0.02% 2024-03-05 SP 2024-03-05 06:01:34 53.95 20.57 -0.02% SP 2024-03-05 08:01:23 53.95 30.31 -0.02% SP 2024-03-05 11:01:21 51.49 51.32 0.16% SP 2024-03-05 12:01:47 51.50 51.43 0.06% SP 2024-03-05 13:01:28 51.49 51.42 0.02% SP 2024-03-05 14:01:40 51.42 51.40 -0.04% SP 2024-03-05 15:01:12 51.41 51.38 -0.02% SP 2024-03-05 16:01:22 51.41 51.40 -0.04% SP 2024-03-05 17:01:12 52.20 50.99 -0.04% SP 2024-03-05 21:06:37 0.00 0.00 -0.04% 2024-03-06 SP 2024-03-06 06:01:51 53.95 20.56 -0.04% SP 2024-03-06 08:01:54 53.95 30.31 -0.04% SP 2024-03-06 09:01:15 53.25 49.50 -0.04% SP 2024-03-06 11:01:20 51.67 51.36 -0.06% SP 2024-03-06 12:01:33 51.46 51.41 0.02% SP 2024-03-06 13:01:12 51.55 51.47 0.14% SP 2024-03-06 14:02:13 51.53 51.46 0.23% SP 2024-03-06 15:01:17 51.52 51.45 0.12% SP 2024-03-06 16:01:41 51.58 51.41 0.18% SP 2024-03-06 17:01:32 52.20 50.99 0.68% 2024-03-07 SP 2024-03-07 06:01:48 53.95 20.70 0.68% SP 2024-03-07 08:01:36 53.95 30.31 0.68% SP 2024-03-07 10:01:36 53.25 49.50 0.68% SP 2024-03-07 11:01:27 51.75 51.58 -0.16% SP 2024-03-07 12:01:57 51.67 51.58 -0.33% SP 2024-03-07 13:01:16 51.63 51.57 -0.33% SP 2024-03-07 14:01:41 51.60 51.56 -0.33% SP 2024-03-07 15:01:25 51.72 51.64 -0.18% SP 2024-03-07 16:01:41 51.62 51.58 -0.31% SP 2024-03-07 17:01:20 52.20 50.99 -0.41% SP 2024-03-07 21:07:29 0.00 0.00 -0.41% 2024-03-08 SP 2024-03-08 06:01:42 53.95 20.73 -0.41% SP 2024-03-08 08:01:21 53.95 30.31 -0.41% SP 2024-03-08 10:01:37 53.95 23.87 -0.41% SP 2024-03-08 11:01:21 51.74 51.58 0.35% SP 2024-03-08 12:01:36 51.74 51.60 0.37% SP 2024-03-08 13:01:16 51.55 51.51 -0.04% SP 2024-03-08 14:01:44 51.58 51.51 -0.06% SP 2024-03-08 15:01:18 51.63 51.55 0.06% SP 2024-03-08 16:01:42 51.74 51.63 0.27% SP 2024-03-08 17:01:24 52.20 50.99 0.10% SP 2024-03-08 18:01:27 52.20 50.56 0.10% SP 2024-03-08 19:01:21 52.20 49.50 0.10% SP 2024-03-08 21:06:34 0.00 0.00 0.10% SP 2024-03-08 22:06:09 52.20 49.50 0.10% 2024-03-11 SP 2024-03-11 00:12:21 0.00 0.00 0.10% SP 2024-03-11 05:01:14 53.95 20.75 0.10% SP 2024-03-11 07:01:31 53.95 30.31 0.10% SP 2024-03-11 09:01:20 52.00 30.31 0.10% SP 2024-03-11 10:01:58 51.40 51.21 -0.66% SP 2024-03-11 11:01:27 51.62 51.57 0.04% SP 2024-03-11 12:01:37 51.68 51.62 0.16% SP 2024-03-11 13:01:51 51.66 51.57 0.00% SP 2024-03-11 14:01:40 51.63 51.57 -0.04% SP 2024-03-11 15:01:29 51.63 51.57 0.02% SP 2024-03-11 16:01:35 52.20 50.99 0.12% SP 2024-03-11 20:01:24 0.00 0.00 0.12% 2024-03-12 SP 2024-03-12 05:01:20 53.95 20.66 0.12% SP 2024-03-12 07:01:27 53.95 30.31 0.12% SP 2024-03-12 10:01:40 51.80 51.58 -0.14% SP 2024-03-12 11:01:30 51.66 51.61 -0.08% SP 2024-03-12 12:01:28 51.65 51.58 -0.02% SP 2024-03-12 13:01:29 51.62 51.57 -0.16% SP 2024-03-12 14:01:33 51.73 51.66 0.04% SP 2024-03-12 15:01:24 51.66 51.57 -0.14% SP 2024-03-12 16:01:40 52.20 50.99 -0.16% SP 2024-03-12 17:01:22 52.20 50.99 -0.15% SP 2024-03-12 20:01:38 0.00 0.00 -0.15% 2024-03-13 SP 2024-03-13 05:01:22 53.95 20.63 -0.15% SP 2024-03-13 07:01:18 53.95 30.31 -0.15% SP 2024-03-13 10:01:45 51.67 51.57 0.04% SP 2024-03-13 11:01:23 51.63 51.59 0.12% SP 2024-03-13 12:01:31 51.71 51.65 0.23% SP 2024-03-13 13:01:28 51.72 51.65 0.21% SP 2024-03-13 14:01:31 51.64 51.58 0.04% SP 2024-03-13 15:01:27 51.67 51.62 0.17% SP 2024-03-13 16:01:28 52.20 50.68 0.27% SP 2024-03-13 18:01:44 52.20 30.31 0.27% SP 2024-03-13 20:01:32 0.00 0.00 0.27% 2024-03-14 SP 2024-03-14 05:01:26 53.95 20.79 0.27% SP 2024-03-14 07:01:28 53.95 30.31 0.27% SP 2024-03-14 10:01:37 51.68 51.58 -0.17% SP 2024-03-14 11:01:36 51.71 51.67 -0.08% SP 2024-03-14 12:01:47 51.70 51.69 -0.06% SP 2024-03-14 13:01:29 51.68 51.65 -0.10% SP 2024-03-14 14:01:39 51.70 51.67 -0.08% SP 2024-03-14 15:01:18 51.68 51.65 -0.12% SP 2024-03-14 16:01:39 52.20 50.70 0.04% SP 2024-03-14 18:01:26 52.20 51.22 0.04% SP 2024-03-14 19:01:28 52.20 51.23 0.04% SP 2024-03-14 20:01:37 0.00 0.00 0.04% 2024-03-15 SP 2024-03-15 05:01:25 53.95 20.80 0.04% SP 2024-03-15 07:01:22 53.95 30.31 0.04% SP 2024-03-15 09:01:24 53.95 42.89 0.04% SP 2024-03-15 10:01:36 51.75 51.65 -0.12% SP 2024-03-15 11:01:18 51.74 51.66 -0.06% SP 2024-03-15 12:01:39 51.71 51.66 -0.12% SP 2024-03-15 13:01:32 51.70 51.66 -0.14% SP 2024-03-15 14:01:35 51.70 51.66 -0.10% SP 2024-03-15 15:01:19 51.69 51.66 -0.10% SP 2024-03-15 16:01:45 52.20 51.67 -0.06% SP 2024-03-15 20:01:28 0.00 0.00 -0.06% 2024-03-18 SP 2024-03-18 05:01:24 53.95 20.68 -0.06% SP 2024-03-18 08:01:45 0.00 51.59 -0.06% SP 2024-03-18 09:01:19 69.05 51.61 -0.06% SP 2024-03-18 10:02:20 51.75 51.72 0.06% SP 2024-03-18 11:01:15 51.73 51.72 0.04% SP 2024-03-18 12:01:41 51.73 51.71 0.06% SP 2024-03-18 13:01:18 51.75 51.73 0.10% SP 2024-03-18 14:01:42 51.74 51.72 0.08% SP 2024-03-18 16:01:40 52.20 51.50 0.04% SP 2024-03-18 18:01:26 52.18 51.50 0.04% SP 2024-03-18 19:01:16 52.20 51.50 0.04% SP 2024-03-18 20:01:33 0.00 0.00 0.04% 2024-03-19 SP 2024-03-19 05:01:08 53.95 20.80 0.04% SP 2024-03-19 07:01:34 53.95 30.31 0.04% SP 2024-03-19 08:01:52 53.95 47.24 0.04% SP 2024-03-19 09:01:18 53.28 47.24 0.04% SP 2024-03-19 10:01:31 51.75 51.71 0.02% SP 2024-03-19 11:01:23 51.75 51.72 0.02% SP 2024-03-19 12:01:47 51.77 51.75 0.06% SP 2024-03-19 13:01:32 51.79 51.77 0.12% SP 2024-03-19 14:01:50 51.77 51.75 0.08% SP 2024-03-19 15:01:29 51.80 51.77 0.10% SP 2024-03-19 16:01:51 52.20 51.50 0.04% SP 2024-03-19 18:01:31 52.18 51.50 0.04% SP 2024-03-19 19:01:15 52.18 51.26 0.04% SP 2024-03-19 20:01:34 0.00 0.00 0.04% 2024-03-20 SP 2024-03-20 05:01:42 53.95 20.70 0.04% SP 2024-03-20 08:01:37 52.24 51.32 0.04% SP 2024-03-20 09:01:25 51.97 51.45 0.04% SP 2024-03-20 10:01:49 51.76 51.72 0.00% SP 2024-03-20 11:01:10 51.79 51.76 0.06% SP 2024-03-20 12:01:44 51.99 51.88 0.41% SP 2024-03-20 13:01:24 51.98 51.96 0.46% SP 2024-03-20 14:01:44 52.00 51.96 0.50% SP 2024-03-20 15:01:23 52.02 51.96 0.50% SP 2024-03-20 16:01:47 52.20 51.77 0.41% SP 2024-03-20 20:01:34 0.00 0.00 0.41% 2024-03-21 SP 2024-03-21 05:01:38 53.95 20.78 0.41% SP 2024-03-21 07:01:25 53.95 47.51 0.41% SP 2024-03-21 10:01:45 52.00 51.85 0.08% SP 2024-03-21 11:01:27 52.00 51.90 0.00% SP 2024-03-21 12:01:46 52.00 51.96 0.08% SP 2024-03-21 13:01:18 52.07 51.99 0.10% SP 2024-03-21 14:01:28 52.05 51.98 0.12% SP 2024-03-21 15:01:22 52.05 51.99 0.12% SP 2024-03-21 16:01:33 52.20 51.50 -0.29% SP 2024-03-21 18:01:11 52.16 51.53 -0.29% SP 2024-03-21 19:01:19 52.20 51.50 -0.29% SP 2024-03-21 20:01:34 0.00 0.00 -0.29% 2024-03-22 SP 2024-03-22 05:01:10 53.95 49.00 -0.29% SP 2024-03-22 10:01:50 51.91 51.90 0.19% SP 2024-03-22 11:01:27 51.85 51.81 0.04% SP 2024-03-22 12:01:40 51.84 51.79 0.08% SP 2024-03-22 13:01:26 51.86 51.84 0.12% SP 2024-03-22 15:01:28 51.82 51.80 0.04% SP 2024-03-22 16:01:38 51.93 51.50 0.15% SP 2024-03-22 18:01:21 51.93 51.55 0.15% SP 2024-03-22 20:01:39 0.00 0.00 0.15% 2024-03-25 SP 2024-03-25 05:01:33 53.95 20.76 0.15% SP 2024-03-25 07:01:36 53.95 30.31 0.15% SP 2024-03-25 09:01:14 53.95 51.89 0.15% SP 2024-03-25 10:01:51 51.98 51.89 0.19% SP 2024-03-25 11:01:24 52.00 51.94 0.21% SP 2024-03-25 12:01:44 52.00 51.92 0.21% SP 2024-03-25 13:01:37 51.98 51.89 0.12% SP 2024-03-25 14:01:38 51.96 51.92 0.14% SP 2024-03-25 15:01:37 51.95 51.89 0.08% SP 2024-03-25 16:01:34 52.20 51.25 0.19% SP 2024-03-25 18:01:12 52.20 51.55 0.19% SP 2024-03-25 19:01:23 52.20 51.58 0.19% SP 2024-03-25 20:01:41 0.00 0.00 0.19% 2024-03-26 SP 2024-03-26 05:01:08 53.95 20.90 0.19% SP 2024-03-26 07:01:16 53.95 46.89 0.19% SP 2024-03-26 10:01:35 51.99 51.93 0.02% SP 2024-03-26 11:01:20 51.98 51.93 -0.08% SP 2024-03-26 12:01:33 51.95 51.91 -0.13% SP 2024-03-26 13:01:25 51.99 51.93 -0.04% SP 2024-03-26 14:01:39 51.98 51.94 -0.04% SP 2024-03-26 15:01:09 51.97 51.95 -0.02% SP 2024-03-26 16:01:32 52.20 50.99 -0.04% SP 2024-03-26 18:01:09 52.20 51.56 -0.04% SP 2024-03-26 20:01:31 0.00 0.00 -0.04% 2024-03-27 SP 2024-03-27 05:01:14 53.95 20.88 -0.04% SP 2024-03-27 07:01:23 53.95 30.31 -0.04% SP 2024-03-27 10:01:37 51.95 51.93 -0.04% SP 2024-03-27 11:01:22 51.95 51.91 -0.02% SP 2024-03-27 12:01:52 51.95 51.94 -0.02% SP 2024-03-27 13:01:26 51.99 51.94 -0.02% SP 2024-03-27 14:01:31 51.95 51.94 -0.04% SP 2024-03-27 15:01:01 51.99 51.94 -0.02% SP 2024-03-27 16:01:10 52.20 51.50 0.02% SP 2024-03-27 19:01:27 52.17 51.56 0.02% SP 2024-03-27 20:01:32 0.00 0.00 0.02% 2024-03-28 SP 2024-03-28 05:01:20 53.95 20.90 0.02% SP 2024-03-28 07:01:21 53.95 30.31 0.02% SP 2024-03-28 10:01:23 52.00 51.93 -0.12% SP 2024-03-28 11:01:27 51.95 51.94 -0.04% SP 2024-03-28 12:01:47 52.00 51.99 0.06% SP 2024-03-28 13:01:11 51.99 51.96 -0.02% SP 2024-03-28 14:01:26 51.96 51.95 -0.04% SP 2024-03-28 15:01:15 51.99 51.97 0.04% SP 2024-03-28 16:01:32 53.37 49.60 -3.27% SP 2024-03-28 17:01:22 53.37 51.00 -0.13% SP 2024-03-28 18:01:27 53.37 51.00 -0.44% SP 2024-03-28 20:01:15 0.00 0.00 -0.44%