SP Plus Corporation Common Stockのデータ

SP Plus Corporation Common Stockの基本情報

名前 SP Plus Corporation Common Stock
ティッカー SP
United States
上場年 nan
セクター Consumer Services

SP Plus Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.21 32.25 33.21 32.58 111300.0 32.58
2021-02-12 33.73 32.31 32.48 33.01 130600.0 33.01
2021-02-11 33.36 32.18 33.08 32.66 88200.0 32.66
2021-02-10 34.1 32.78 33.63 33.04 100800.0 33.04
2021-02-09 34.27 32.98 33.99 33.14 169500.0 33.14
2021-02-08 34.28 33.38 33.47 33.95 121700.0 33.95
2021-02-05 33.2 32.48 33.11 33.14 89400.0 33.14
2021-02-04 32.51 29.62 30.78 32.5 136300.0 32.5
2021-02-03 30.82 29.41 30.05 30.78 115700.0 30.78
2021-02-02 30.23 29.05 29.42 30.11 132600.0 30.11
2021-02-01 29.27 28.71 29.27 29.08 155400.0 29.08
2021-01-29 30.51 28.64 30.32 29.0 175100.0 29.0
2021-01-28 31.99 30.13 31.42 30.55 147700.0 30.55
2021-01-27 31.18 29.89 30.74 30.9 195300.0 30.9
2021-01-26 31.81 31.46 31.7 31.55 167500.0 31.55
2021-01-25 31.99 30.39 31.67 31.6 171500.0 31.6
2021-01-22 31.68 29.67 30.7 31.61 110000.0 31.61
2021-01-21 31.35 30.66 31.01 30.88 101200.0 30.88
2021-01-20 31.25 30.13 30.17 31.13 75400.0 31.13
2021-01-19 31.45 30.01 30.77 30.18 139400.0 30.18
2021-01-15 30.8 29.6 30.16 30.5 90800.0 30.5
2021-01-14 31.69 30.27 30.86 30.53 95400.0 30.53
2021-01-13 30.68 29.65 29.87 30.67 72100.0 30.67
2021-01-12 31.18 29.59 29.65 30.45 119200.0 30.45
2021-01-11 29.57 28.91 29.14 29.24 47600.0 29.24
2021-01-08 29.87 28.76 29.66 29.69 100100.0 29.69
2021-01-07 30.41 28.8 30.41 29.53 84300.0 29.53
2021-01-06 31.02 29.14 29.18 30.16 176300.0 30.16
2021-01-05 29.3 27.92 28.53 28.66 84300.0 28.66
2021-01-04 29.31 27.25 28.56 27.94 97700.0 27.94
2020-12-31 29.31 28.34 28.64 28.83 91300.0 28.83
2020-12-30 30.25 28.26 28.63 28.47 80900.0 28.47
2020-12-29 29.6 28.14 29.38 28.51 106600.0 28.51
2020-12-28 30.31 28.94 29.0 29.32 83900.0 29.32
2020-12-24 29.46 28.65 29.01 28.99 38600.0 28.99
2020-12-23 29.25 28.0 28.09 28.83 115700.0 28.83
2020-12-22 28.77 27.58 28.77 27.99 98400.0 27.99
2020-12-21 29.3 27.58 28.4 28.17 105900.0 28.17
2020-12-18 30.09 28.61 29.31 29.03 273400.0 29.03
2020-12-17 29.26 27.61 27.92 29.16 138500.0 29.16
2020-12-16 29.1 27.9 28.8 27.91 179000.0 27.91
2020-12-15 29.46 28.02 29.08 28.71 229400.0 28.71
2020-12-14 29.6 28.48 29.6 28.7 222100.0 28.7
2020-12-11 29.86 28.5 29.61 28.67 137200.0 28.67
2020-12-10 30.18 29.44 29.75 30.01 96000.0 30.01
2020-12-09 31.0 29.55 30.73 29.97 133800.0 29.97
2020-12-08 31.31 29.97 30.55 30.52 123000.0 30.52
2020-12-07 31.64 30.34 31.21 30.75 107700.0 30.75
2020-12-04 31.53 30.02 30.42 31.22 176500.0 31.22
2020-12-03 30.81 29.29 29.98 30.2 170500.0 30.2
2020-12-02 29.82 28.77 29.36 29.66 94400.0 29.66
2020-12-01 30.06 28.37 29.06 29.5 185800.0 29.5
2020-11-30 30.0 28.4 29.98 28.44 173800.0 28.44
2020-11-27 30.45 29.44 29.86 30.01 121200.0 30.01
2020-11-25 30.2 29.03 30.0 30.04 131500.0 30.04
2020-11-24 30.6 28.78 29.53 30.13 181400.0 30.13
2020-11-23 29.16 27.57 27.64 28.97 214900.0 28.97
2020-11-20 28.25 27.39 28.1 27.46 222000.0 27.46
2020-11-19 29.43 27.31 29.43 28.19 284500.0 28.19
2020-11-18 30.9 29.22 29.53 29.39 366800.0 29.39
2020-11-17 29.73 28.6 29.02 29.19 246000.0 29.19
2020-11-16 30.93 28.58 29.57 29.49 449200.0 29.49
2020-11-13 27.42 26.08 26.52 27.17 163900.0 27.17
2020-11-12 26.38 25.63 26.09 26.14 242000.0 26.14
2020-11-11 26.68 25.47 25.71 26.46 256100.0 26.46
2020-11-10 26.09 24.95 25.88 25.78 234200.0 25.78
2020-11-09 26.97 23.8 24.29 25.15 380800.0 25.15
2020-11-06 23.32 21.56 21.56 22.22 220200.0 22.22
2020-11-05 21.24 18.82 19.51 21.04 263200.0 21.04
2020-11-04 20.14 18.96 19.5 19.51 260200.0 19.51
2020-11-03 20.2 19.39 19.56 19.85 255800.0 19.85
2020-11-02 19.77 18.55 18.72 19.18 291200.0 19.18
2020-10-30 18.77 18.17 18.58 18.43 177000.0 18.43
2020-10-29 19.25 18.09 18.09 18.62 185100.0 18.62
2020-10-28 18.65 18.1 18.37 18.54 315100.0 18.54
2020-10-27 19.0 18.22 18.58 18.86 145900.0 18.86
2020-10-26 18.74 17.85 18.3 18.74 251100.0 18.74
2020-10-23 19.13 18.07 18.16 18.63 132400.0 18.63
2020-10-22 18.06 17.32 17.37 17.98 144500.0 17.98
2020-10-21 17.65 17.02 17.3 17.35 125900.0 17.35
2020-10-20 17.85 17.11 17.68 17.3 78300.0 17.3
2020-10-19 18.29 17.06 17.87 17.14 89500.0 17.14
2020-10-16 18.44 17.74 17.86 17.81 104200.0 17.81
2020-10-15 18.06 17.31 17.63 18.0 104200.0 18.0
2020-10-14 18.61 17.71 18.27 17.85 81700.0 17.85
2020-10-13 18.95 18.0 18.69 18.26 143900.0 18.26
2020-10-12 19.06 18.45 18.85 18.96 63700.0 18.96
2020-10-09 19.74 18.77 19.5 18.87 69400.0 18.87
2020-10-08 19.66 19.02 19.24 19.33 65600.0 19.33
2020-10-07 19.31 18.78 18.87 19.0 98800.0 19.0
2020-10-06 19.5 18.69 19.5 18.73 77200.0 18.73
2020-10-05 20.03 19.19 19.5 19.25 114300.0 19.25
2020-10-02 19.28 17.82 17.82 19.26 110800.0 19.26
2020-10-01 18.25 17.36 17.91 18.21 134400.0 18.21
2020-09-30 18.29 17.46 17.46 17.95 156900.0 17.95
2020-09-29 18.61 17.47 18.57 17.98 106400.0 17.98
2020-09-28 18.94 18.56 18.6 18.75 94200.0 18.75
2020-09-25 18.25 17.54 17.54 18.22 93800.0 18.22
2020-09-24 17.67 16.67 17.18 17.62 118000.0 17.62
2020-09-23 18.22 17.16 17.78 17.21 164300.0 17.21
2020-09-22 17.84 16.97 17.24 17.72 183600.0 17.72
2020-09-21 18.09 16.87 18.0 17.19 224900.0 17.19
2020-09-18 18.86 17.71 18.8 18.52 295700.0 18.52
2020-09-17 19.03 18.32 18.54 18.58 109200.0 18.58
2020-09-16 19.21 17.87 18.02 18.72 141900.0 18.72
2020-09-15 18.35 17.78 18.23 18.02 141500.0 18.02
2020-09-14 18.41 17.71 18.34 18.15 206300.0 18.15
2020-09-11 19.15 18.25 19.08 18.26 111500.0 18.26
2020-09-10 19.17 18.85 18.96 19.06 99100.0 19.06
2020-09-09 19.54 18.51 19.17 18.81 141700.0 18.81
2020-09-08 19.55 18.32 18.98 19.07 165600.0 19.07
2020-09-04 21.09 19.05 21.09 19.23 125800.0 19.23
2020-09-03 21.1 20.47 20.47 20.65 199200.0 20.65
2020-09-02 20.6 20.05 20.4 20.52 121300.0 20.52
2020-09-01 20.76 20.02 20.34 20.59 118000.0 20.59
2020-08-31 20.77 20.16 20.77 20.51 165000.0 20.51
2020-08-28 20.97 20.35 20.84 20.94 116300.0 20.94
2020-08-27 21.16 20.45 20.7 20.81 158700.0 20.81
2020-08-26 21.19 20.35 20.97 20.66 156700.0 20.66
2020-08-25 20.61 20.04 20.39 20.59 125200.0 20.59
2020-08-24 20.64 19.71 20.08 20.29 147600.0 20.29
2020-08-21 19.77 19.2 19.22 19.67 132900.0 19.67
2020-08-20 19.54 18.77 19.1 19.5 91600.0 19.5
2020-08-19 19.53 19.1 19.29 19.35 147500.0 19.35
2020-08-18 19.53 19.01 19.17 19.3 236100.0 19.3
2020-08-17 19.99 19.0 19.75 19.38 341900.0 19.38
2020-08-14 19.68 17.57 18.16 19.42 273900.0 19.42
2020-08-13 18.95 18.17 18.95 18.35 234100.0 18.35
2020-08-12 18.84 17.41 17.67 18.74 268500.0 18.74
2020-08-11 17.52 16.35 16.35 17.26 532100.0 17.26
2020-08-10 16.73 16.05 16.08 16.22 264000.0 16.22
2020-08-07 16.72 15.3 16.33 16.02 603400.0 16.02
2020-08-06 18.36 17.2 17.4 18.2 239600.0 18.2
2020-08-05 17.71 16.97 17.2 17.62 247000.0 17.62
2020-08-04 16.94 16.19 16.31 16.88 220600.0 16.88
2020-08-03 16.48 15.75 16.05 16.31 199000.0 16.31
2020-07-31 16.0 15.29 15.81 15.89 385000.0 15.89
2020-07-30 16.63 15.72 16.38 15.81 136700.0 15.81
2020-07-29 16.86 16.26 16.58 16.61 236200.0 16.61
2020-07-28 16.61 16.18 16.35 16.22 81200.0 16.22
2020-07-27 17.1 16.04 17.1 16.25 160000.0 16.25
2020-07-24 18.27 16.89 17.64 17.05 115000.0 17.05
2020-07-23 17.91 17.15 17.61 17.6 132800.0 17.6
2020-07-22 18.39 17.48 17.92 17.64 96700.0 17.64
2020-07-21 18.44 17.79 18.16 18.1 157700.0 18.1
2020-07-20 18.64 17.31 18.32 17.63 123600.0 17.63
2020-07-17 19.05 18.27 18.57 18.48 149200.0 18.48
2020-07-16 18.59 17.75 18.08 18.52 231500.0 18.52
2020-07-15 18.9 17.76 17.76 18.24 223400.0 18.24
2020-07-14 17.78 17.06 17.68 17.2 166600.0 17.2
2020-07-13 18.18 17.37 17.74 17.72 220100.0 17.72
2020-07-10 17.51 16.43 16.82 17.45 143600.0 17.45
2020-07-09 18.08 16.54 18.08 16.7 401500.0 16.7
2020-07-08 18.85 17.54 18.84 18.18 174900.0 18.18
2020-07-07 19.37 18.85 19.03 18.88 265300.0 18.88
2020-07-06 20.06 19.03 19.92 19.27 191700.0 19.27
2020-07-02 20.41 19.33 20.35 19.62 140400.0 19.62
2020-07-01 20.98 19.5 20.69 19.82 172700.0 19.82
2020-06-30 20.82 18.96 19.08 20.71 265700.0 20.71
2020-06-29 19.44 18.84 18.85 19.13 263100.0 19.13
2020-06-26 19.28 18.88 19.15 18.9 245800.0 18.9
2020-06-25 19.58 18.86 19.13 19.31 242100.0 19.31
2020-06-24 20.35 18.81 20.35 19.32 224600.0 19.32
2020-06-23 21.12 20.2 21.12 20.47 151400.0 20.47
2020-06-22 20.96 19.98 20.54 20.7 160100.0 20.7
2020-06-19 22.94 20.69 22.12 20.85 251300.0 20.85
2020-06-18 21.97 21.05 21.31 21.89 98400.0 21.89
2020-06-17 22.86 21.44 22.56 21.72 102000.0 21.72
2020-06-16 23.5 22.15 22.84 22.53 126000.0 22.53
2020-06-15 22.02 20.34 20.86 21.87 155500.0 21.87
2020-06-12 23.16 20.92 22.27 21.58 147200.0 21.58
2020-06-11 22.91 21.15 22.06 21.29 216900.0 21.29
2020-06-10 25.17 22.82 25.17 22.9 115200.0 22.9
2020-06-09 26.46 24.71 26.46 25.25 144300.0 25.25
2020-06-08 27.23 25.53 25.53 26.87 169400.0 26.87
2020-06-05 26.14 24.86 25.12 25.12 194200.0 25.12
2020-06-04 24.46 22.04 22.25 23.87 205500.0 23.87
2020-06-03 22.61 21.77 21.91 22.28 145100.0 22.28
2020-06-02 22.01 21.51 21.84 21.55 113800.0 21.55
2020-06-01 21.82 20.18 20.55 21.56 165900.0 21.56
2020-05-29 21.0 19.26 20.64 20.37 269500.0 20.37
2020-05-28 22.4 20.9 22.4 20.94 135900.0 20.94
2020-05-27 22.57 21.39 21.89 22.4 126500.0 22.4
2020-05-26 21.42 20.2 20.2 21.3 162600.0 21.3
2020-05-22 19.4 18.69 19.21 19.27 126200.0 19.27
2020-05-21 19.21 18.77 19.01 19.08 150600.0 19.08
2020-05-20 19.24 18.46 18.94 18.92 170700.0 18.92
2020-05-19 19.06 18.09 18.6 18.63 199500.0 18.63
2020-05-18 18.82 17.75 17.75 18.61 195000.0 18.61
2020-05-15 17.08 16.25 16.73 16.81 137300.0 16.81
2020-05-14 16.94 15.52 16.25 16.74 183300.0 16.74
2020-05-13 18.24 16.54 18.24 16.73 203300.0 16.73
2020-05-12 19.91 18.49 19.88 18.56 169900.0 18.56
2020-05-11 20.27 18.13 19.06 19.5 196600.0 19.5
2020-05-08 22.35 19.33 21.95 19.59 353700.0 19.59
2020-05-07 21.07 18.77 18.77 20.2 264100.0 20.2
2020-05-06 19.78 18.34 19.61 18.53 139800.0 18.53
2020-05-05 21.65 19.53 21.01 19.56 185400.0 19.56
2020-05-04 20.97 20.24 20.57 20.92 101400.0 20.92
2020-05-01 21.13 19.73 20.57 21.05 143900.0 21.05
2020-04-30 22.46 20.94 22.46 21.09 115000.0 21.09
2020-04-29 23.37 21.98 22.31 23.06 237700.0 23.06
2020-04-28 22.21 21.22 22.07 21.41 121800.0 21.41
2020-04-27 21.57 20.42 20.42 21.37 112700.0 21.37
2020-04-24 20.63 19.84 20.36 20.33 96100.0 20.33
2020-04-23 20.94 20.0 20.19 20.29 98600.0 20.29
2020-04-22 20.49 19.93 20.43 20.02 120900.0 20.02
2020-04-21 20.61 19.81 20.27 20.33 229600.0 20.33
2020-04-20 21.41 20.01 20.72 20.61 90200.0 20.61
2020-04-17 21.8 21.11 21.44 21.21 103500.0 21.21
2020-04-16 21.43 20.25 21.37 20.84 124600.0 20.84
2020-04-15 22.29 21.19 22.01 21.48 165900.0 21.48
2020-04-14 22.97 21.09 22.05 22.83 196400.0 22.83
2020-04-13 22.7 21.29 22.51 21.55 214300.0 21.55
2020-04-09 22.67 21.21 21.79 22.51 246900.0 22.51
2020-04-08 21.06 20.26 20.78 21.0 316500.0 21.0
2020-04-07 20.93 19.26 19.26 20.17 632600.0 20.17
2020-04-06 19.3 17.56 18.24 18.45 336700.0 18.45
2020-04-03 18.08 17.06 17.27 17.46 168900.0 17.46
2020-04-02 18.97 16.86 18.08 17.57 166700.0 17.57
2020-04-01 20.07 18.05 20.07 18.22 215300.0 18.22
2020-03-31 22.04 20.66 21.52 20.75 187500.0 20.75
2020-03-30 22.66 20.04 22.16 21.98 189800.0 21.98
2020-03-27 23.67 21.62 23.67 21.92 209500.0 21.92
2020-03-26 24.61 20.02 20.25 24.12 385700.0 24.12
2020-03-25 21.68 19.49 19.69 20.14 201900.0 20.14
2020-03-24 20.54 18.36 18.82 19.56 185600.0 19.56
2020-03-23 18.97 17.13 18.43 17.85 188600.0 17.85
2020-03-20 19.11 17.5 18.68 18.6 283500.0 18.6
2020-03-19 20.01 14.44 16.96 18.65 423600.0 18.65
2020-03-18 22.78 16.83 22.35 17.13 216700.0 17.13
2020-03-17 26.64 23.23 25.88 23.77 179400.0 23.77
2020-03-16 27.99 25.41 27.67 25.6 127600.0 25.6
2020-03-13 30.6 27.23 30.08 30.48 169800.0 30.48
2020-03-12 32.57 29.18 32.32 29.34 165900.0 29.34
2020-03-11 35.74 33.1 35.42 33.92 114700.0 33.92
2020-03-10 37.08 35.0 36.35 36.02 165200.0 36.02
2020-03-09 37.42 35.14 37.06 35.46 266700.0 35.46
2020-03-06 37.95 36.84 36.84 37.89 132100.0 37.89
2020-03-05 38.7 37.27 38.45 37.82 212900.0 37.82
2020-03-04 39.17 37.45 37.7 39.1 119700.0 39.1
2020-03-03 37.73 36.59 36.92 37.42 128900.0 37.42
2020-03-02 37.9 36.42 36.42 36.95 236100.0 36.95
2020-02-28 36.53 34.91 34.97 36.51 164300.0 36.51
2020-02-27 37.23 35.66 35.82 35.93 175600.0 35.93
2020-02-26 37.5 36.0 36.65 36.18 165300.0 36.18
2020-02-25 38.51 36.4 38.41 36.46 155800.0 36.46
2020-02-24 38.77 37.11 37.36 38.47 178800.0 38.47
2020-02-21 41.92 38.03 41.06 38.27 212200.0 38.27
2020-02-20 44.36 40.61 43.52 41.0 378200.0 41.0
2020-02-19 46.65 44.55 44.71 46.51 105500.0 46.51
2020-02-18 44.6 43.64 43.73 44.57 81900.0 44.57