SP Plus Corporation
SPNASDAQIndustrials
$53.99
+$0.02(+0.04%)
Market Cap$1.1B
P/E Ratio—
52W High$54.42
52W Low$34.17
SP Plus Corporation (SP) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
sp · EOD price history · split-adj. · FMP · as of May 16, 2024
5-Year High5Y
$54.42
May 14, 2024
-0.8% from here
5-Year Low5Y
$25.29
Dec 17, 2021
+113.5% from low
IPO Priceadj.
$4.54
Jun 2, 2004
+1.1K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$32.50
Jun 9, 2021
+66.1% in 5Y
10 Years Ago
$22.59
Jun 9, 2016
+139.0% in 10Y
Historical Price Data · SP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 16, 2024 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 0K | +0.00% |
| May 15, 2024 | $53.98 | $54.00 | $53.98 | $53.99 | $53.99 | 534K | +0.02% |
| May 14, 2024 | $53.61 | $54.42 | $53.55 | $53.97 | $53.97 | 901K | +0.67% |
| May 13, 2024 | $53.55 | $53.71 | $53.36 | $53.50 | $53.50 | 579K | -0.09% |
| May 10, 2024 | $51.31 | $53.90 | $51.25 | $53.46 | $53.46 | 2.0M | +4.19% |
| May 9, 2024 | $51.70 | $51.70 | $51.30 | $51.37 | $51.37 | 196K | -0.64% |
| May 8, 2024 | $51.45 | $51.60 | $51.43 | $51.53 | $51.53 | 165K | +0.16% |
| May 7, 2024 | $51.79 | $51.79 | $51.41 | $51.50 | $51.50 | 68K | -0.56% |
| May 6, 2024 | $51.53 | $51.54 | $51.41 | $51.50 | $51.50 | 177K | -0.06% |
| May 3, 2024 | $51.50 | $51.61 | $51.37 | $51.51 | $51.51 | 70K | +0.02% |
| May 2, 2024 | $51.90 | $51.90 | $51.27 | $51.50 | $51.50 | 178K | -0.77% |
| May 1, 2024 | $51.49 | $51.91 | $51.01 | $51.66 | $51.66 | 222K | +0.33% |
| Apr 30, 2024 | $51.17 | $51.17 | $50.93 | $51.06 | $51.06 | 213K | -0.21% |
| Apr 29, 2024 | $51.21 | $51.27 | $50.99 | $51.15 | $51.15 | 99K | -0.12% |
| Apr 26, 2024 | $51.00 | $51.28 | $50.94 | $51.15 | $51.15 | 61K | +0.29% |
| Apr 25, 2024 | $51.07 | $51.17 | $50.84 | $51.00 | $51.00 | 180K | -0.14% |
| Apr 24, 2024 | $50.30 | $51.50 | $50.30 | $51.10 | $51.10 | 186K | +1.59% |
| Apr 23, 2024 | $50.39 | $50.92 | $50.12 | $50.78 | $50.78 | 268K | +0.77% |
| Apr 22, 2024 | $50.79 | $51.21 | $49.65 | $50.21 | $50.21 | 350K | -1.14% |
| Apr 19, 2024 | $51.04 | $51.85 | $50.57 | $50.68 | $50.68 | 385K | -0.71% |
Showing 1–20 of 739 records
Annual Stock Price Performance · SP
Jan 1 → Dec 31 · 4 years2024+5.4%$51.22 → $53.99
+5.4%
2023+46.8%$34.90 → $51.25
+46.8%
2022+22.1%$28.43 → $34.72
+22.1%
2021-13.8%$32.72 → $28.22
-13.8%
Best Year2023 · +46.8%
Worst Year2021 · -13.8%
Positive Years3 / 4
Avg Annual Return+15.2%
4Y Total Return+65.0%
4Y CAGR~+13.3% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in SP?
If you invested $1,000 in SP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,390
Total Return+139.0%
CAGR~+9.1% / yr
Profit+$1,390
Based on Jun 9, 2016 · $22.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
SP Plus Corporation (SP) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $53.99. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
SP price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
SP historical stock pricesFMP EOD datasplit-adjusted OHLCV