Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,055.0
-68.2 (-2.18%)

 

  • STI Straits Times Index
    3,055.0
    -68.2 (-2.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,582.5
    4.9 (0.31%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,027.6
    308.9 (1.11%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,490.4
    60.8 (1.77%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,084.5
    636.5 (2.32%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,975.8
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,365.6M
  • Value: 3,210.3M
  • Rise: 58
  • Fall: 386
  • Unch: 328

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Shen Yao0.007-0.002
Sembcorp Marine0.179-0.012
Oceanus^0.033-0.003
Genting Sing0.785-0.025
YZJ Shipbldg SGD1.410-0.050
Golden Agri-Res0.250-0.025
Singtel2.320-0.090
Frasers Property1.160-0.040
ThaiBev0.670-0.025
Jiutian Chemical0.091-0.007

World Indices

World Indices
Name Last Change
Nasdaq 13,430.0 +305.0
HSI 28,027.6 +308.9
HSCEI 10,405.0 +65.0
Jakarta 5,975.8
Nikkei 225 28,084.5 +636.5
SSE Comp 3,490.4 +60.8
Shanghai A 3,658.5 +63.8
Shanghai B 250.2 +2.5
KOSPI 3,153.3 +31.2

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

SP PLUS CORP SP PLUS CORPORATION
Updated on 14 May 2021 (End of trading day)
Last (USD): 33.650 Change: +0.890 High: 35.990 Remarks: -
Change (%): +2.72 Low: 32.910
Open 32.970 Yesterday's Close 32.76
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 61,040 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -7.44654 Trailing EPS (USD) e -5.36082 NAV (USD) b 8.0455
PE a - Trailing PE f - Price / NAV b 4.1825
Dividend (USD) d - Cash In Hand (USD) g 0.7757 Issued & Paid-up Shares c 23,205,400
Dividend Yield (%) d - Price / Cash In Hand g 43.380 Treasury Shares h 2,034,742
Market Cap (M) 780.862 Enterprise Value (M) 1,437.762
Piotroski F Score 3 Exchange Code SP Par Value ( $ ) n.a.
52 Weeks Volatility (%) 57.83 Free Float (%) -
Sector & Industry Commercial Services - Miscellaneous Commercial Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 29 Mar 2021.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 08 May 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference SP PLUS CORP NASDAQ 780.862 - - 4.1825 -
Industry Miscellaneous Commercial Services NASDAQ 2,015.303 181.184 127.081 7.2351 0.149
Local Peer COPART INC NASDAQ 29,334.029 41.911 41.506 9.9688 -
Local Peer ETSY INC NASDAQ 20,731.770 59.362 43.147 30.3195 -
Local Peer PPD INC NASDAQ 16,187.059 134.720 85.006 -25.2879 -
Local Peer PRA HEALTH SCIENCES INC NASDAQ 11,166.839 56.672 52.347 7.1742 -
Local Peer MARAVAI LIFESCIENCES HLDGS INC NASDAQ 10,443.077 135.823 135.822 92.7384 -
Local Peer SYNEOS HEALTH INC NASDAQ 8,943.039 46.388 45.181 2.7629 -
Local Peer CONCENTRIX CORPORATION NASDAQ 8,089.541 49.084 49.084 3.3858 -
Local Peer CDK GLOBAL INC NASDAQ 6,438.191 31.027 6.248 14.2942 1.129
Local Peer R1 RCM INC NASDAQ 6,485.292 136.817 - 22.8671 -
Local Peer MEDPACE HOLDINGS INC NASDAQ 5,923.902 40.876 37.213 6.8969 -
Local Peer TTEC HOLDINGS INC NASDAQ 5,055.915 42.613 34.270 10.8372 0.684
Local Peer ADAPTIVE BIOTECHNOLOGIES CORP NASDAQ 4,846.342 - - 6.6792 -
Other Local Peers GRAND CANYON EDUCATION (NASDAQ), PROGYNY INC (NASDAQ), STAMPS.COM INC (NASDAQ), ZYMERGEN INC (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), BANDWIDTH INC (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), EVO PAYMENTS INC (NASDAQ), TELOS CORPORATION (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), CARDTRONICS PLC (NASDAQ), PRA GROUP INC (NASDAQ), ICF INTERNATIONAL INC (NASDAQ), CONDUENT INC (NASDAQ), FRANCHISE GROUP INC (NASDAQ), PMV PHARMACEUTICALS INC (NASDAQ), HURON CONSULTING GROUP INC (NASDAQ), DESIGN THERAPEUTICS INC (NASDAQ), PAYA HOLDINGS INC (NASDAQ), FORRESTER RESEARCH INC (NASDAQ), PAE INCORPORATED (NASDAQ), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), WINMARK CORPORATION (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), PROMETHEUS BIOSCIENCES INC (NASDAQ), MONEYGRAM INTERNATIONAL INC (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), KIMBALL ELECTRONICS INC (NASDAQ), HACKETT GROUP INC (NASDAQ), WILLDAN GROUP INC (NASDAQ), BIT DIGITAL INC (NASDAQ), REKOR SYSTEMS INC (NASDAQ), CELCUITY INC (NASDAQ), ATOMERA INCORPORATED (NASDAQ), VITRU LTD (NASDAQ), COMSCORE INC (NASDAQ), SELECT INTERIOR CONCEPTS INC (NASDAQ), ACACIA RESEARCH CORP (NASDAQ), INFORMATION SERVICES GROUP INC (NASDAQ), IDEX BIOMETRICS ASA SPON ADS EACH REP 75 ORD SHS (NASDAQ), GAIA INC NEW (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), CENTOGENE NV (NASDAQ), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), CINEDIGM CORPORATION (NASDAQ), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), PAYSIGN INC (NASDAQ), CALYXT INC (NASDAQ), EXICURE INC (NASDAQ), VIVOS THERAPEUTICS INC (NASDAQ), USIO INC (NASDAQ), BOXLIGHT CORPORATION (NASDAQ), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), PERFORMANT FINANCIAL (NASDAQ), LONGBOARD PHARMACEUTICALS INC (NASDAQ), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), WHERE FOOD COMES FROM (NASDAQ), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), ODYSSEY MARINE EXPLORATION (NASDAQ), URBAN GRO INC (NASDAQ), OPGEN INC (NASDAQ), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), VERB TECHNOLOGY COMPANY INC (NASDAQ), VINCO VENTURES INC (NASDAQ), ALJ REGIONAL HOLDINGS INC (NASDAQ), RESEARCH SOLUTIONS INC (NASDAQ), MIND C.T.I (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), CROWN ELECTROKINETICS CORP (NASDAQ), ELITE EDUCATION GRP INTL LTD (NASDAQ), ZHONGCHAO INC (NASDAQ), NXT-ID INC (NASDAQ), SPAR GROUP INC (NASDAQ), LIGHTBRIDGE CORPORATION (NASDAQ), WILHELMINA INTERNATIONAL INC (NASDAQ), WAH FU EDUCATION GROUP LIMITED (NASDAQ), TRXADE GROUP INC (NASDAQ), VERIFYME INC (NASDAQ), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), LM FUNDING AMERICA INC (NASDAQ)
Global Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 50,939.029 32.454 32.453 17.7537 2.458
Global Peer EQUIFAX INC NYSE 29,136.915 56.022 48.871 8.7815 0.652
Global Peer FLEETCOR TECHNOLOGIES INC NYSE 22,748.606 32.303 30.684 6.9008 -
Global Peer GARTNER INC NYSE 19,892.279 74.574 55.918 22.3108 -
Global Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 18,949.441 40.972 36.667 11.9231 1.355
Global Peer PHARMARON HKEx 133,948.766 101.677 89.127 12.4145 0.214
Global Peer CLARIVATE PLC NYSE 17,317.976 - - 1.8430 -
Global Peer CHARLES RIVER LABORATORIES NYSE 16,536.689 45.393 44.090 7.5720 -
Global Peer REA GROUP LIMITED ASX 19,513.681 173.650 141.250 19.7007 0.742
Global Peer PAGSEGURO DIGITAL LTD NYSE 14,393.487 57.479 57.480 8.0257 -
Other Global Peers CERIDIAN HCM HLDG INC (NYSE), BOOZ ALLEN HAMILTON HLDG CORP (NYSE), CHEGG INC (NYSE), CAE INC (NYSE), GENPACT LIMITED (NYSE), BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), ADT INC (NYSE), PAYSAFE LTD (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), SHIFT4 PAYMENTS INC (NYSE), TRAVELSKY TECH (HKEx), MAXIMUS INC (NYSE), TRINET GROUP INC (NYSE), CHINA EDU GROUP (HKEx), FTI CONSULTING INC (NYSE), CHINA EAST EDU (HKEx), RESIDEO TECHNOLOGIES INC (NYSE), BRINK S COMPANY (NYSE), ABM INDUSTRIES INC (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), YUHUA EDU (HKEx), VIVINT SMART HOME INC (NYSE), HOPE EDU (HKEx), Nanofilm (SGX), CONSTELLIUM SE (FRANCE) (NYSE), KAR AUCTION SERVICES INC (NYSE), LINK ADMINISTRATION HLDGS LTD (ASX), BROOKFIELD BUSINESS PARTNERS L P (NYSE), BRIGHTVIEW HLDGS INC (NYSE), CBIZ INC (NYSE), CORPORATE TRAVEL (ASX), VITROX (Bursa), EVOLENT HEALTH INC (NYSE), KOOLEARN (HKEx), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), TIANLI EDU (HKEx), HAITONG UT (HKEx), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), GREENTOWN MGMT (HKEx), IFAST (SGX), JMT (SET), NEW HIGHER EDU (HKEx), IPH LTD (ASX), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), VIAD CORP (NYSE), OMNI BRIDGEWAY LTD (ASX), WISDOM EDU INTL (HKEx), MINSHENG EDU (HKEx), SMARTGROUP CORPORATION LIMITED (ASX), CHINA VAST (HKEx), VECTRUS INC (NYSE), MABPHARM-B (HKEx), DIGITAL MEDIA SOLUTIONS INC (NYSE), VICOM Ltd (SGX), GLOBAL SHIP LEASE INC (NYSE), BIRMINGHAM SPTS (HKEx), The Place Hldg (SGX), NEUEDU (HKEx), SAMPLE TECH (HKEx), DATANG ENVIRO (HKEx), CH XINHUA EDU (HKEx), FRANKLIN COVEY CO (NYSE), C-LINK SQ (HKEx), SCHOLAR EDU (HKEx), EDGENTA (Bursa), CHAYO (SET), EMERALD HOLDING INC (NYSE), ASENSUS SURGICAL INC (NYSE American), HUALI UNIV GP (HKEx), TMT (SET), SUN INT'L (HKEx), Prodia Widyahusada Tbk. (IDX), CHEN LIN EDU (HKEx), ATENTO SA (NYSE), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), MAINSTREAM GROUP HOLDINGS LTD (ASX), CATAPULT GROUP INTERNATIONAL LTD (ASX), SERVICE STREAM LTD (ASX), GP STRATEGIES CORP (NYSE), KISS (SET), BESTSTUDY EDU (HKEx), TEAM INC (NYSE), STARTEK INC (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), BOL (SET), Bhakti Multi Artha Tbk. (IDX), PICO FAR EAST (HKEx), BROOK (SET), HUMAN (SET), CHINA CHUNLAI (HKEx), UNIVERSAL TECHNICAL INSTITUTE (NYSE), SEG (Bursa), ATLAN (Bursa), Raffles Edu (SGX), AUCT (SET), NETBAY (SET), GOLDSTREAM INV (HKEx), TESSERENT LTD (ASX), UnUsUaL (SGX), CRMI (HKEx), 3P LEARNING LIMITED (ASX), INNO (Bursa), SMIT (HKEx), CLASS LTD (ASX), RHYTHM BIOSCIENCES LTD (ASX), GENETIC SIGNATURES LTD (ASX), U BANQUET GP (HKEx), GLOBAL M H-NEW (HKEx), NVD (SET), GREENLAND BROAD (HKEx), OURGAME (HKEx), SLD GROUP (HKEx), SO (SET), ELSOFT (Bursa), QANTM INTELLECTUAL PROPERTY LTD (ASX), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), HK EDU INTL (HKEx), GLOBAL M H-OLD (HKEx), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), SCICOM (Bursa), 21CENTURY EDU (HKEx), GINGKO EDU (HKEx), DASHAN EDU (HKEx), COUNTPLUS LTD (ASX), CREATIVE HLDGS (HKEx), PROTEOMICS INTL LABORATORIES LTD (ASX), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), WENYE GROUP (HKEx), Blumont (SGX), KUB (Bursa), SLATER & GORDON LIMITED (ASX), BKD (SET), VMOTO LIMITED (ASX), NETWORK-1 TECHNOLOGIES INC (NYSE American), IIG (SET), STRAKER TRANSLATIONS LTD (ASX), ZONBONG ENVIRO (HKEx), WONDERFUL SKY (HKEx), AVA RISK GROUP LTD (ASX), STI (SET), GRAPHEX GROUP (HKEx), PROPTECH GROUP LTD (ASX), JOHNSON HLDGS (HKEx), GTN LTD (ASX), LEADER EDU (HKEx), TOCEAN (Bursa), GS Hldg (SGX), MEDIWELCOME (HKEx), UTS MARKETING (HKEx), BOJUN EDU (HKEx), LY Corp (SGX), IWS GROUP (HKEx), URBANISE.COM LIMITED (ASX), 99 TECHNOLOGY LTD CDI (ASX), ISELECT LTD (ASX), Tunas Alfin Tbk. (IDX), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), OTO (SET), CCID CONSULTING (HKEx), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), TEAMG (SET), QUICKFEE LTD (ASX), DESIGN CAPITAL (HKEx), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), NAMOI COTTON LTD (ASX), CHINA SMARTPAY (HKEx), ANTERIS TECHNOLOGIES LTD (ASX), CV CHECK LIMITED (ASX), Multifiling Mitra Indonesia Tbk. (IDX), STRAITS (Bursa), SECURITY MATTERS LTD (ASX), MIDLAND IC&I (HKEx), EAH (Bursa), CHANHIGH (HKEx), PAYRIGHT LTD (ASX), MGRC (Bursa), NutryFarm (SGX), SFUND INTL HLDG (HKEx), REDHILL EDUCATION LTD (ASX), WINSON HLDGS HK (HKEx), SYNERGY GROUP (HKEx), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE), NOVA GROUP (HKEx), ADWAY (HKEx), CREDIT INTELLIGENCE LTD (ASX), Dyandra Media International Tbk. (IDX), MCLEAN (Bursa), FORTUNE SUN (HKEx), CHING LEE (HKEx), AWN HOLDINGS LTD (ASX), VECTUS BIOSYSTEMS LTD (ASX), K W NELSON GP (HKEx), Secura (SGX), WARISAN (Bursa), ZICO Hldgs (SGX), KNK HOLDINGS (HKEx), STARLITE HOLD (HKEx), MILLENNIUM SERVICES GROUP LTD (ASX), C DIGITAL CUL (HKEx), HYGIEIA GROUP (HKEx), PICORP (Bursa), PUREPROFILE LIMITED (ASX), LCK Global Kedaton Tbk. (IDX), TFP (Bursa), XH NEWS MEDIA (HKEx), KOMARK (Bursa), SIS MOBILE (HKEx), WAC HOLDINGS (HKEx), Chasen (SGX), TSO (HKEx), HEXIMA LIMITED (ASX), DAOHE GLOBAL (HKEx), ASIAPAC FIN INV (HKEx), K (SET), Lasseters Intl (SGX), CHINA ORIENTED (HKEx), LINOCRAFT HLDGS (HKEx), EBROKER GROUP (HKEx), SPEEDY GLOBAL (HKEx), GSC (SET), RAFFLESINTERIOR (HKEx), SYNERGIS HOLD (HKEx), LUMINA GROUP (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), ROMA GROUP (HKEx), KYCKR LIMITED (ASX), OOH HOLDINGS (HKEx), MVP (SET), ISENTIA GROUP LIMITED (ASX), BIOXYNE LIMITED (ASX), GREATWALLE INC (HKEx), HOPE LIFE INT (HKEx), Indo Komoditi Korpora Tbk. (IDX), ORIENTAL PAY (HKEx), SANBASE CORP (HKEx), DOWWAY (HKEx), ETS GROUP (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), Imago Mulia Persada Tbk. (IDX), ARIP (SET), HSSP INTL (HKEx), MEDIBIO LIMITED (ASX), CONNEXION TELEMATICS LTD (ASX), ENERGY ACTION LTD (ASX), PPS INT'L (HKEx), AEC GROUP (HKEx), DADI EDU (HKEx), GOLDWAY EDU (HKEx), ALTERRA LTD (ASX), Protech Mitra Perkasa Tbk. (IDX), RMG (ASX), ROYAL CEN RES (HKEx), AL GROUP (HKEx), Beng Kuang (SGX), PHOENITRON HOLD (HKEx), Limas Indonesia Makmur Tbk (IDX), TSF (SET), PROPERTY CONNECT HOLDINGS LTD (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.240
+0.72 %
10 Days --0.680
-1.98 %
20 Days -+1.060
+3.25 %
Medium Term Return 3 Months -+0.640
+1.94 %
6 Months -+6.480
+23.85 %
1 Year -+16.840
+100.18 %
Long Term Return 2 Years -+0.910
+2.78 %
3 Years --1.600
-4.54 %
5 Years -+11.870
+54.50 %
Annualised Return Annualised --
+9.09 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 15.290 - 36.710 Change From 1 Year Low +18.360 % Change From 1 Year Low (%) +120.08
Change From 1 Year High -3.060 % Change From 1 Year High (%) -8.34
2 Years Range 14.440 - 47.330 Change From 2 Years Low +19.210 % Change From 2 Years Low (%) +133.03
Change From 2 Years High -13.680 % Change From 2 Years High (%) -28.90
5 Years Range 14.440 - 47.330 Change From 5 Years Low +19.210 % Change From 5 Years Low (%) +133.03
Change From 5 Years High -13.680 % Change From 5 Years High (%) -28.90
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

SP Plus Corp. provides professional parking, ground transportation, facility maintenance, security, event logistics, and baggage handling and related services to commercial, institutional, municipal and aviation clients. It also provides a wide range of event logistics services. The firm operates through the following segments: Commercial, Aviation, and Other. The Commercial segment encompasses services in healthcare facilities, municipalities including meter revenue collection and enforcement services, government facilities, hotels, commercial real estate, residential communities, retail, colleges and universities, as well as ancillary services. The Aviation segment encompasses services in aviation, as well as ancillary services, which include shuttle and ground transportation services, valet services, baggage handling, baggage repair and replacement, remote air check-in services, wheelchair assist services and other services. The company was founded in 1929 and is headquartered in Chicago, IL.

Historical Price Data

Date Open High Low Close Volume VWAP
14 May 2021 32.970 35.990 32.910 33.650 61,040 -
13 May 2021 31.575 33.040 31.270 32.760 51,253 -
12 May 2021 32.150 32.580 31.380 31.660 98,037 -
11 May 2021 32.660 33.070 32.030 32.180 50,718 -
10 May 2021 33.780 34.310 32.930 33.320 90,903 -
07 May 2021 33.280 33.890 33.200 33.410 93,982 -
06 May 2021 33.900 33.900 33.010 33.550 102,449 -
05 May 2021 35.200 35.200 33.780 34.060 131,846 -
04 May 2021 35.420 35.420 34.350 35.010 82,414 -
03 May 2021 34.550 35.560 34.050 35.370 106,594 -
30 Apr 2021 35.800 35.800 33.790 34.330 117,536 -
29 Apr 2021 35.120 36.300 35.120 35.540 77,226 -
28 Apr 2021 34.600 35.047 34.340 34.460 84,468 -
27 Apr 2021 33.520 34.880 33.520 34.530 161,222 -
26 Apr 2021 33.210 34.000 32.930 33.490 83,487 -
23 Apr 2021 32.370 33.140 32.370 33.010 87,838 -
22 Apr 2021 32.310 33.100 32.230 32.260 71,776 -
21 Apr 2021 31.630 32.530 31.630 32.240 98,695 -
20 Apr 2021 31.650 32.050 31.395 31.810 101,246 -
19 Apr 2021 32.450 32.540 31.300 31.860 66,826 -
16 Apr 2021 33.000 33.000 31.890 32.590 73,090 -
15 Apr 2021 32.540 32.650 31.850 32.580 57,812 -
Summary
Current 2 Weeks
(03 May 2021 to 14 May 2021)
34.550 35.990 31.270 33.650 869,236 -
Previous 2 Weeks
(19 Apr 2021 to 30 Apr 2021)
32.450 35.990 31.270 34.330 950,320 -
4 Weeks from
(19 Mar 2021 to 16 Apr 2021)
33.570 35.990 31.270 32.590 2,103,533 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.