SP Plus CorpNASDAQ:SP
- LAST PRICE53.9700
- TODAY'S CHANGE (%)0.4700 (0.8785%)
- Bid / Lots53.9600/ 30
- Ask / Lots54.0100/ 6
- Open / Previous Close53.6100 / 53.5000
- Day Range
- 52 Week Range
- Volume904,444
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | SP |
|---|---|---|
| 09:32 ET | 797 | 53.61 |
| 09:38 ET | 200 | 53.6 |
| 09:39 ET | 300 | 53.56 |
| 09:45 ET | 100 | 53.6 |
| 09:59 ET | 13712 | 53.6 |
| 10:01 ET | 109969 | 53.96 |
| 10:03 ET | 101206 | 53.98 |
| 10:06 ET | 1238 | 53.98 |
| 10:08 ET | 14432 | 53.98 |
| 10:10 ET | 10308 | 53.98 |
| 10:12 ET | 3200 | 53.99 |
| 10:14 ET | 7180 | 53.98 |
| 10:15 ET | 36027 | 53.975 |
| 10:17 ET | 924 | 53.98 |
| 10:19 ET | 8759 | 53.98 |
| 10:21 ET | 4811 | 53.98 |
| 10:24 ET | 8007 | 53.97 |
| 10:26 ET | 441 | 53.975 |
| 10:28 ET | 424 | 53.98 |
| 10:30 ET | 1933 | 53.97 |
| 10:32 ET | 26554 | 53.975 |
| 10:33 ET | 37789 | 53.97 |
| 10:35 ET | 2140 | 53.98 |
| 10:37 ET | 403 | 53.975 |
| 10:39 ET | 1385 | 53.97 |
| 10:42 ET | 682 | 53.975 |
| 10:44 ET | 461 | 53.975 |
| 10:46 ET | 2131 | 53.975 |
| 10:48 ET | 371 | 53.975 |
| 10:50 ET | 2277 | 53.98 |
| 10:51 ET | 393 | 53.975 |
| 10:53 ET | 1399 | 53.975 |
| 10:55 ET | 4802 | 53.97 |
| 10:57 ET | 1715 | 53.975 |
| 11:00 ET | 9428 | 53.975 |
| 11:02 ET | 1276 | 53.975 |
| 11:04 ET | 613 | 53.975 |
| 11:06 ET | 792 | 53.975 |
| 11:08 ET | 908 | 53.975 |
| 11:09 ET | 584 | 53.975 |
| 11:11 ET | 850 | 53.97 |
| 11:13 ET | 262 | 53.975 |
| 11:15 ET | 781 | 53.975 |
| 11:18 ET | 455 | 53.97 |
| 11:20 ET | 1244 | 53.98 |
| 11:22 ET | 200 | 53.97 |
| 11:26 ET | 1100 | 53.97 |
| 11:27 ET | 300 | 53.97 |
| 11:29 ET | 246 | 53.97 |
| 11:31 ET | 2570 | 53.9701 |
| 11:33 ET | 555 | 53.97 |
| 11:36 ET | 20760 | 53.975 |
| 11:38 ET | 338 | 53.975 |
| 11:40 ET | 144 | 53.975 |
| 11:42 ET | 420 | 53.97 |
| 11:44 ET | 668 | 53.975 |
| 11:45 ET | 289 | 53.975 |
| 11:47 ET | 431 | 53.97 |
| 11:49 ET | 2014 | 53.97 |
| 11:51 ET | 620 | 53.975 |
| 11:54 ET | 1869 | 53.975 |
| 11:56 ET | 269 | 53.975 |
| 11:58 ET | 2070 | 53.975 |
| 12:00 ET | 448 | 53.975 |
| 12:02 ET | 587 | 53.975 |
| 12:03 ET | 586 | 53.97 |
| 12:05 ET | 356 | 53.97 |
| 12:07 ET | 142 | 53.975 |
| 12:09 ET | 456 | 53.97 |
| 12:12 ET | 251 | 53.975 |
| 12:14 ET | 415 | 53.97 |
| 12:16 ET | 500 | 53.97 |
| 12:18 ET | 400 | 53.975 |
| 12:20 ET | 200 | 53.97 |
| 12:21 ET | 300 | 53.97 |
| 12:23 ET | 600 | 53.97 |
| 12:25 ET | 399 | 53.97 |
| 12:27 ET | 427 | 53.97 |
| 12:30 ET | 100 | 53.975 |
| 12:32 ET | 299 | 53.97 |
| 12:34 ET | 1637 | 53.97 |
| 12:36 ET | 400 | 53.97 |
| 12:38 ET | 992 | 53.97 |
| 12:41 ET | 300 | 53.97 |
| 12:43 ET | 1187 | 53.97 |
| 12:45 ET | 4051 | 53.975 |
| 12:48 ET | 835 | 53.975 |
| 12:50 ET | 232 | 53.975 |
| 12:52 ET | 532 | 53.975 |
| 12:54 ET | 358 | 53.97 |
| 12:57 ET | 1597 | 53.97 |
| 12:59 ET | 537 | 53.97 |
| 01:01 ET | 433 | 53.975 |
| 01:03 ET | 2713 | 53.975 |
| 01:06 ET | 397 | 53.97 |
| 01:10 ET | 6015 | 53.97 |
| 01:12 ET | 100 | 53.975 |
| 01:14 ET | 100 | 53.975 |
| 01:15 ET | 700 | 53.975 |
| 01:17 ET | 4365 | 53.97 |
| 01:19 ET | 199 | 53.97 |
| 01:21 ET | 200 | 53.975 |
| 01:24 ET | 335 | 53.97 |
| 01:26 ET | 239 | 53.97 |
| 01:28 ET | 345 | 53.97 |
| 01:30 ET | 1495 | 53.97 |
| 01:32 ET | 516 | 53.975 |
| 01:33 ET | 256 | 53.975 |
| 01:35 ET | 18492 | 53.975 |
| 01:37 ET | 1059 | 53.975 |
| 01:39 ET | 588 | 53.97 |
| 01:42 ET | 1481 | 53.975 |
| 01:44 ET | 200 | 53.97 |
| 01:46 ET | 364 | 53.97 |
| 01:48 ET | 200 | 53.975 |
| 01:50 ET | 532 | 53.975 |
| 01:51 ET | 642 | 53.97 |
| 01:53 ET | 338 | 53.97 |
| 01:55 ET | 665 | 53.975 |
| 02:00 ET | 6192 | 53.97 |
| 02:02 ET | 500 | 53.97 |
| 02:04 ET | 400 | 53.975 |
| 02:06 ET | 900 | 53.9725 |
| 02:08 ET | 1290 | 53.97 |
| 02:09 ET | 100 | 53.975 |
| 02:11 ET | 650 | 53.97 |
| 02:13 ET | 2298 | 53.97 |
| 02:15 ET | 822 | 53.975 |
| 02:18 ET | 711 | 53.97 |
| 02:22 ET | 100 | 53.975 |
| 02:24 ET | 500 | 53.97 |
| 02:26 ET | 400 | 53.975 |
| 02:27 ET | 100 | 53.975 |
| 02:29 ET | 100 | 53.975 |
| 02:31 ET | 70639 | 53.97 |
| 02:33 ET | 1600 | 53.97 |
| 02:38 ET | 673 | 53.975 |
| 02:40 ET | 338 | 53.97 |
| 02:42 ET | 1111 | 53.975 |
| 02:44 ET | 572 | 53.97 |
| 02:45 ET | 463 | 53.97 |
| 02:47 ET | 23769 | 53.975 |
| 02:49 ET | 527 | 53.97 |
| 02:51 ET | 303 | 53.975 |
| 02:54 ET | 3515 | 53.97 |
| 02:56 ET | 262 | 53.975 |
| 02:58 ET | 875 | 53.98 |
| 03:00 ET | 5460 | 53.97 |
| 03:02 ET | 18190 | 53.975 |
| 03:03 ET | 36565 | 53.975 |
| 03:05 ET | 9965 | 53.97 |
| 03:07 ET | 11879 | 53.975 |
| 03:09 ET | 9616 | 53.98 |
| 03:12 ET | 19689 | 53.975 |
| 03:14 ET | 1112 | 53.975 |
| 03:16 ET | 1851 | 53.975 |
| 03:18 ET | 1050 | 53.98 |
| 03:20 ET | 682 | 53.975 |
| 03:21 ET | 1198 | 53.98 |
| 03:23 ET | 320 | 53.975 |
| 03:25 ET | 1086 | 53.98 |
| 03:27 ET | 404 | 53.98 |
| 03:30 ET | 787 | 53.98 |
| 03:32 ET | 209 | 53.98 |
| 03:34 ET | 824 | 53.98 |
| 03:36 ET | 939 | 53.98 |
| 03:38 ET | 687 | 53.98 |
| 03:39 ET | 5144 | 53.975 |
| 03:41 ET | 5220 | 53.98 |
| 03:43 ET | 280 | 53.98 |
| 03:45 ET | 6607 | 53.98 |
| 03:48 ET | 682 | 53.98 |
| 03:50 ET | 4326 | 53.98 |
| 03:52 ET | 6010 | 53.98 |
| 03:54 ET | 2012 | 53.98 |
| 03:56 ET | 4365 | 53.98 |
| 03:57 ET | 25258 | 53.98 |
| 03:59 ET | 24302 | 53.97 |
May 1, 2024
SP Plus Corporation Announces First Quarter 2024 Results, from 4:05PM ET on Wednesday May 01, 2024 by Dow Jones
4:05PM ET on Wednesday May 01, 2024 by Dow Jones*DJ SP Plus 1Q EPS 38c >SP, from 4:05PM ET on Wednesday May 01, 2024 by Dow Jones
4:05PM ET on Wednesday May 01, 2024 by Dow Jones
Apr 23, 2024
SP Plus Corporation to Manage New On-Street Parking System for the City of Jackson, Mississippi, from 8:30AM ET on Tuesday Apr 23, 2024 by Dow Jones
8:30AM ET on Tuesday Apr 23, 2024 by Dow Jones
Apr 16, 2024
SP Plus Corporation Launches its Bags(R) Branded Technology at the New Brightline Orlando Station, from 8:30AM ET on Tuesday Apr 16, 2024 by Dow Jones
8:30AM ET on Tuesday Apr 16, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
SP Plus Corp | 1.1B | 35.4x | -7.22% |
National Storage Affiliates Trust | 2.8B | 19.6x | +84.02% |
Jiangsu Expressway Co Ltd | 7.6B | 9.2x | --- |
Ftai Infrastructure Inc | 816.6M | -4.7x | --- |
Allegheny and Western Railway Co | 2.7M | 134.4x | +18.74% |
USD Partners LP | 4.1M | 7.1x | --- |
Company Information
SP Plus Corporation develops and integrates technology with operations management and support to deliver mobility solutions. The Company offers parking services, parking management, ground transportation services, baggage handling and other ancillary services. Its segments include Commercial and Aviation. Commercial segment offers ancillary services, such as providing technology-based mobility solutions, shuttle and ground transportation services, valet services, taxi and livery dispatch services and event planning, including shuttle and transportation services, as well as services in healthcare facilities, municipalities, among others. Aviation segment encompasses its services in aviation, such as airports, airline and certain hospitality clients with baggage and parking services, as well as ancillary services, which includes shuttle and ground transportation services, baggage repair and replacement, and other services. The Company serves its clients across North America and Europe.
Contact Information
- Headquarters
- SUITE 7700, 200 E. RANDOLPH STREETCHICAGO, IL, United States 60601-7702
- Phone
- 312-274-2000
- Fax
- 312-640-6169
Executives
- Executive Chairman of the Board, President, Chief Executive Officer
- G. Marc Baumann
- Interim Chief Financial Officer and Principal Financial Officer, Senior Vice President and Corporate Controller
- Kristopher Roy
- President of Bags
- Robert Miles
- President - Commercial Division
- Christopher Sherman
- President - Aviation Division
- Ritu Vig
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $1.1B |
|---|---|
Revenue (TTM) | $1.8B |
Shares Outstanding | 19.8M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.21 |
EPS | $1.52 |
Book Value | $12.67 |
P/E Ratio | 35.4x |
Price/Sales (TTM) | 0.6 |
Price/Cash Flow (TTM) | 15.0x |
Operating Margin | 4.26% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
