Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Pool Corporation (SP1)
Pool Corporation (SP1) Historical

SP1 Pool Corporation

342.50

10.70 (3.22%)

Jul 26 2024 - Closed

Realtime Data

SP1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	338.80	5.90	1.77%	335.70	338.80	333.50	6
Jul 25 2024	332.90	30.20	9.98%	331.20	332.90	331.20	40
Jul 24 2024	302.70	-1.20	-0.39%	308.70	308.70	302.70	12
Jul 23 2024	303.90	-0.40	-0.13%	306.40	306.40	303.90	5
Jul 22 2024	304.30	4.90	1.64%	304.30	304.30	304.30	3
Jul 19 2024	299.40	-10.00	-3.23%	305.60	305.60	299.40	56
Jul 18 2024	309.40	0.00	0.00%	309.40	309.40	309.40	0.00
Jul 17 2024	309.40	1.20	0.39%	309.40	309.40	309.40	4
Jul 16 2024	308.20	2.40	0.78%	298.20	308.20	298.20	5
Jul 15 2024	305.80	16.30	5.63%	299.90	305.80	298.70	8
Jul 12 2024	289.50	-0.30	-0.10%	290.30	290.30	289.50	4
Jul 11 2024	289.80	15.40	5.61%	276.10	290.90	276.10	49
Jul 10 2024	274.40	2.90	1.07%	275.00	275.00	271.70	25
Jul 09 2024	271.50	-7.60	-2.72%	279.30	279.40	271.50	109
Jul 08 2024	279.10	-0.20	-0.07%	276.90	279.10	274.60	17
Jul 05 2024	279.30	1.70	0.61%	279.30	279.30	279.30	10
Jul 04 2024	277.60	-2.80	-1.00%	277.60	277.60	277.60	1
Jul 03 2024	280.40	-3.90	-1.37%	278.30	280.40	278.30	35
Jul 02 2024	284.30	1.10	0.39%	283.90	284.30	283.90	15
Jul 01 2024	283.20	-5.00	-1.73%	283.80	288.40	283.20	14
Jun 28 2024	288.20	0.80	0.28%	287.00	290.10	285.50	17
Jun 27 2024	287.40	-4.60	-1.58%	293.90	293.90	286.80	35
Jun 26 2024	292.00	2.00	0.69%	286.80	293.40	286.80	64
Jun 25 2024	290.00	-26.30	-8.31%	281.50	294.50	279.40	72
Jun 24 2024	316.30	6.80	2.20%	317.90	317.90	309.70	18
Jun 21 2024	309.50	-1.20	-0.39%	309.00	311.20	309.00	20
Jun 20 2024	310.70	-5.00	-1.58%	310.70	310.70	310.70	15
Jun 19 2024	315.70	0.00	0.00%	315.70	315.70	315.70	0.00
Jun 18 2024	315.70	-2.70	-0.85%	317.30	317.30	315.70	4
Jun 17 2024	318.40	1.20	0.38%	321.40	321.40	315.70	13
Jun 14 2024	317.20	-2.80	-0.88%	317.40	317.40	317.20	17
Jun 13 2024	320.00	0.00	0.00%	320.00	320.00	320.00	0.00
Jun 12 2024	320.00	-1.10	-0.34%	320.00	320.00	320.00	5
Jun 11 2024	321.10	3.80	1.20%	320.10	321.10	320.10	63
Jun 10 2024	317.30	1.10	0.35%	314.00	317.30	314.00	14
Jun 07 2024	316.20	-3.70	-1.16%	321.00	321.10	316.10	36
Jun 06 2024	319.90	-6.90	-2.11%	327.80	327.80	319.90	13
Jun 05 2024	326.80	0.00	0.00%	326.80	326.80	326.80	0.00
Jun 04 2024	326.80	-6.20	-1.86%	324.80	326.80	324.80	14
Jun 03 2024	333.00	2.60	0.79%	337.70	338.30	333.00	379
May 31 2024	330.40	2.50	0.76%	329.00	330.40	329.00	64
May 30 2024	327.90	0.00	0.00%	327.90	327.90	327.90	0.00
May 29 2024	327.90	-0.60	-0.18%	327.90	327.90	327.90	2
May 28 2024	328.50	-6.70	-2.00%	337.00	337.00	328.50	50
May 27 2024	335.20	0.00	0.00%	335.20	335.20	335.20	1
May 24 2024	335.20	1.40	0.42%	335.20	335.20	335.20	4
May 23 2024	333.80	-6.20	-1.82%	342.00	342.00	332.10	6
May 22 2024	340.00	0.00	0.00%	340.00	340.00	340.00	0.00
May 21 2024	340.00	0.00	0.00%	340.00	340.00	340.00	0.00
May 20 2024	340.00	0.80	0.24%	340.00	340.00	340.00	1
May 17 2024	339.20	-2.20	-0.64%	337.90	339.20	337.20	23
May 16 2024	341.40	-11.80	-3.34%	350.00	351.70	341.40	53
May 15 2024	353.20	6.80	1.96%	350.00	353.20	350.00	3
May 14 2024	346.40	-3.40	-0.97%	346.40	346.40	346.40	12
May 13 2024	349.80	4.90	1.42%	349.80	349.80	349.80	20
May 10 2024	344.90	1.80	0.52%	344.80	344.90	344.80	17
May 09 2024	343.10	2.10	0.62%	337.80	343.10	337.80	8
May 08 2024	341.00	-8.30	-2.38%	341.00	341.00	341.00	5
May 07 2024	349.30	6.20	1.81%	347.20	349.30	342.00	19
May 06 2024	343.10	6.20	1.84%	336.70	343.10	336.70	9
May 03 2024	336.90	0.00	0.00%	336.90	336.90	336.90	0.00
May 02 2024	336.90	-7.50	-2.18%	337.60	340.00	336.90	15
Apr 30 2024	344.40	0.00	0.00%	344.40	344.40	344.40	0.00
Apr 29 2024	344.40	-8.70	-2.46%	344.40	344.40	344.40	6

Harbor Custom Development

Great Eastern (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions