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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sp · 日线历史（复权）· FMP · 截至 2024年5月16日
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.
关于价格历史与 OHLCV 数据
SP Plus Corporation（SP）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $53.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SP 历史股价FMP 日线复权 OHLCV