UK Markets close in 4 hrs 19 mins
Markets

European stock markets push higher as Omicron strain concerns ease

Investors have been trying to weigh up the effects of the new COVID variant this week

SP Plus Corporation (SP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.75+1.27 (+4.80%)
At close: 04:00PM EST
27.75 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021------
02 Dec 202126.7327.8026.5827.7527.7540,000
01 Dec 202127.8628.0226.4126.4826.48128,800
30 Nov 202128.0028.4026.5827.1127.1183,100
29 Nov 202129.6329.6328.1328.2528.2564,900
26 Nov 202130.1330.6028.5729.2829.2852,200
24 Nov 202131.0431.5630.9331.0031.0053,300
23 Nov 202131.2831.5330.8231.3631.3644,900
22 Nov 202131.4931.6930.9831.0131.0147,900
19 Nov 202130.6731.3230.6731.1931.1947,100
18 Nov 202131.9931.9931.0731.2531.2556,700
17 Nov 202132.7832.7831.8132.0032.0037,200
16 Nov 202133.3233.3332.6833.0033.0043,100
15 Nov 202133.3633.4532.6033.4533.4564,200
12 Nov 202133.9333.9833.0633.0733.0754,200
11 Nov 202133.8033.8433.1833.7033.7045,000
10 Nov 202133.7034.0533.4633.7233.7261,100
09 Nov 202133.1133.8232.8633.6933.69118,900
08 Nov 202134.0034.2033.1733.2933.2960,200
05 Nov 202132.9833.7532.9833.6533.6571,300
04 Nov 202133.3633.5532.1432.5032.5060,700
03 Nov 202132.5032.9931.8032.7232.7257,800
02 Nov 202133.1533.1532.2932.5532.5540,500
01 Nov 202132.4833.3232.2233.0433.0453,700
29 Oct 202132.2432.6131.9232.2532.2543,400
28 Oct 202130.7732.4629.5932.2132.21120,300
27 Oct 202131.6031.6030.8930.9530.9552,900
26 Oct 202131.8831.9030.9731.5631.5666,300
25 Oct 202131.2531.8930.8431.6931.6988,100
22 Oct 202130.7131.0530.4831.0431.0474,100
21 Oct 202129.7930.8329.7130.7930.7941,500
20 Oct 202129.4829.7629.0829.7629.76128,200
19 Oct 202129.2629.4328.6829.3529.3591,400
18 Oct 202129.7029.7229.0329.0529.0547,400
15 Oct 202130.8131.0129.7629.8229.8281,000
14 Oct 202129.8130.1129.3830.1130.1157,400
13 Oct 202130.2830.2829.2529.4229.4274,500
12 Oct 202130.3331.1230.1030.4130.4149,300
11 Oct 202131.4531.4530.0530.2330.2367,600
08 Oct 202131.5731.9631.3231.4231.4239,500
07 Oct 202131.3531.9831.3531.6231.6237,500
06 Oct 202131.2831.5930.7331.0231.0235,500
05 Oct 202131.5231.7631.0331.7231.7235,400
04 Oct 202131.5131.7931.1931.4031.4059,900
01 Oct 202131.0431.6630.8831.5831.5890,700
30 Sept 202132.0332.7130.2230.6730.67126,200
29 Sept 202131.5932.5731.2331.8331.8345,000
28 Sept 202132.3932.3931.3031.3631.3656,800
27 Sept 202132.3132.9432.0632.5932.5944,200
24 Sept 202131.8932.2831.4132.0232.0244,700
23 Sept 202131.1732.3931.1731.9431.9479,900
22 Sept 202130.8231.4130.5631.0831.0870,100
21 Sept 202130.8830.8830.0530.2930.2944,400
20 Sept 202131.0932.1030.1530.6630.6660,100
17 Sept 202132.1832.4631.2831.6931.69255,900
16 Sept 202131.6032.4531.0932.3232.3275,100
15 Sept 202131.3731.4530.6631.4331.4391,300
14 Sept 202131.6331.6931.2931.4231.4275,400
13 Sept 202131.4031.7131.1131.5731.5769,000
10 Sept 202131.4231.5531.1531.2031.2094,200
09 Sept 202131.5731.7631.3231.3731.3753,400
08 Sept 202131.8632.3931.6231.7531.7542,300
07 Sept 202132.6232.7631.9931.9931.9945,900
03 Sept 202132.7632.9232.4032.6832.6867,800
02 Sept 202132.4932.8032.3032.7032.7029,400
01 Sept 202132.3932.5932.1432.4132.4147,100
31 Aug 202131.2632.5431.0432.3932.3989,300
30 Aug 202131.3631.5530.8931.1931.1943,600
27 Aug 202131.1331.5530.8631.3631.36115,700
26 Aug 202129.8930.6729.8930.5430.5463,200
25 Aug 202130.3830.5130.0230.2430.2482,200
24 Aug 202130.9831.2730.4030.4630.4661,600
23 Aug 202130.6631.0030.3930.8930.8950,000
20 Aug 202129.1930.4029.0730.2830.2872,700
19 Aug 202129.4229.5529.0029.3929.39166,700
18 Aug 202129.2730.2729.2229.7329.73112,000
17 Aug 202129.2129.3828.8129.2029.20157,300
16 Aug 202129.3729.4128.8129.2329.23113,600
13 Aug 202130.3031.0529.4129.4729.4757,800
12 Aug 202130.7931.1830.2130.3330.3342,200
11 Aug 202130.8531.1930.2130.9330.9361,300
10 Aug 202130.4030.9829.9930.7630.7666,600
09 Aug 202131.7931.7930.3630.4830.4849,000
06 Aug 202132.2132.3131.1031.2031.2075,400
05 Aug 202131.4732.0431.4231.8631.86130,900
04 Aug 202131.7931.9630.9831.3931.39101,600
03 Aug 202131.9632.3730.9932.1532.15282,500
02 Aug 202133.1033.6731.8831.9231.9284,200
30 Jul 202134.1434.4632.7032.7932.7972,700
29 Jul 202134.9934.9932.5034.3134.31104,200
28 Jul 202131.0731.5830.6331.3331.3349,600
27 Jul 202131.1231.7230.7030.9730.9784,400
26 Jul 202131.2331.4531.0231.4231.4257,200
23 Jul 202131.3231.3230.3131.0131.0153,500
22 Jul 202131.2231.5330.7031.1631.1676,500
21 Jul 202130.6831.4930.6831.2531.2565,400
20 Jul 202130.2331.1730.1330.3930.39139,500
19 Jul 202129.2230.2329.0030.1530.15159,800
16 Jul 202130.1330.5129.6929.7329.7377,400
15 Jul 202129.6329.8729.3329.7629.7664,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...