Canada markets closed

SPI Energy Co., Ltd. (SPI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4823-0.0213 (-4.23%)
At close: 03:58PM EDT
0.5014 +0.02 (+3.34%)
After hours: 06:48PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.47500.50000.47500.48500.485048,900
Apr 25, 20240.54000.54200.50200.50400.504074,700
Apr 24, 20240.53000.55000.52500.53900.539062,900
Apr 23, 20240.46000.53000.46000.52500.5250206,500
Apr 22, 20240.47600.49800.47000.48000.480070,300
Apr 19, 20240.49300.51000.47500.48300.483087,200
Apr 18, 20240.51000.51000.49300.49500.495029,100
Apr 17, 20240.50000.52800.49000.49300.493057,200
Apr 16, 20240.52400.52800.50000.50000.500068,900
Apr 15, 20240.56500.56500.50500.51000.510068,500
Apr 12, 20240.57000.58100.55600.55800.558029,100
Apr 11, 20240.57000.57000.56100.56900.569028,400
Apr 10, 20240.61800.61800.53200.56300.5630142,300
Apr 09, 20240.63000.64400.58000.61200.6120139,300
Apr 08, 20240.57800.64000.57800.63900.6390194,800
Apr 05, 20240.55500.57900.55500.55700.557032,100
Apr 04, 20240.57000.57700.54000.55400.5540108,600
Apr 03, 20240.56700.58100.54000.57000.570051,800
Apr 02, 20240.59500.59500.55000.57000.5700108,500
Apr 01, 20240.60000.60900.59000.59500.595035,900
Mar 28, 20240.60000.62000.58500.61700.617084,100
Mar 27, 20240.59000.61000.58000.60000.600066,800
Mar 26, 20240.59000.62000.58100.58300.583049,500
Mar 25, 20240.58300.60000.58000.58000.580087,000
Mar 22, 20240.58200.61000.58000.58800.588095,500
Mar 21, 20240.60000.62000.59600.60000.600032,900
Mar 20, 20240.62000.62000.58100.60900.609078,400
Mar 19, 20240.61200.62000.60700.61800.618039,000
Mar 18, 20240.60700.62700.60700.60800.608066,800
Mar 15, 20240.63200.63200.60500.61000.610032,500
Mar 14, 20240.61000.63000.59800.60600.606053,900
Mar 13, 20240.61000.65000.61000.62300.623033,300
Mar 12, 20240.64000.65000.60500.62500.625044,700
Mar 11, 20240.61000.65800.60100.62500.6250166,200
Mar 08, 20240.62400.65000.58900.61900.6190222,900
Mar 07, 20240.63200.65000.60000.61400.614049,300
Mar 06, 20240.60100.64000.60100.61800.618035,700
Mar 05, 20240.59700.65300.59700.61800.618063,800
Mar 04, 20240.67600.67600.63100.65400.654046,200
Mar 01, 20240.64000.65700.64000.65400.654042,200
Feb 29, 20240.65700.66300.63300.64000.640032,600
Feb 28, 20240.64500.67000.62100.63300.633090,400
Feb 27, 20240.60000.69800.60000.61900.619099,000
Feb 26, 20240.61100.62200.59500.61000.610096,100
Feb 23, 20240.62000.63000.61000.61100.611036,300
Feb 22, 20240.62600.64900.60000.62300.623073,200
Feb 21, 20240.63100.67900.59000.63000.6300128,300
Feb 20, 20240.69000.69500.61000.63000.6300104,300
Feb 16, 20240.75800.75800.68000.69400.6940110,100
Feb 15, 20240.70000.75000.67600.74100.7410129,100
Feb 14, 20240.58000.72000.57000.72000.7200409,800
Feb 13, 20240.60000.60000.57500.58000.580045,200
Feb 12, 20240.57800.60000.57800.58500.585053,200
Feb 09, 20240.59000.60000.58000.59100.591063,400
Feb 08, 20240.58100.60000.58100.59000.590048,100
Feb 07, 20240.59000.61600.58100.58100.581030,300
Feb 06, 20240.59000.61700.58100.58100.581076,100
Feb 05, 20240.58000.59000.58000.58400.584036,600
Feb 02, 20240.60000.61300.58200.59900.599066,300
Feb 01, 20240.61400.62900.60000.61300.613095,900
Jan 31, 20240.60000.63500.60000.61200.612033,700
Jan 30, 20240.61500.64000.60000.61300.6130109,100
Jan 29, 20240.60000.64000.59000.59100.591063,400
Jan 26, 20240.61800.64500.60000.60000.600079,100
Jan 25, 20240.60200.64200.59000.59200.5920142,600
Jan 24, 20240.66000.70000.63000.63900.639077,800
Jan 23, 20240.70400.70400.66000.66000.660085,000
Jan 22, 20240.64300.70000.64300.67000.670052,700
Jan 19, 20240.66500.70000.66000.66100.661059,300
Jan 18, 20240.66000.71400.66000.68000.680041,700
Jan 17, 20240.67100.70000.65000.67000.670068,800
Jan 16, 20240.71800.74100.68500.69400.694037,500
Jan 12, 20240.71800.75000.71800.72000.720028,800
Jan 11, 20240.71500.74000.71500.72900.729015,900
Jan 10, 20240.73300.75000.72000.73000.730039,500
Jan 09, 20240.72200.76000.72200.73300.733045,200
Jan 08, 20240.74100.79100.73000.74800.748049,500
Jan 05, 20240.74500.76000.74500.76000.760019,000
Jan 04, 20240.80300.80300.68600.76600.766086,300
Jan 03, 20240.77800.79000.75000.78900.789070,100
Jan 02, 20240.80000.80000.76200.76800.768055,400
Dec 29, 20230.77700.81000.77500.78200.782082,700
Dec 28, 20230.80000.84000.79000.79500.795078,200
Dec 27, 20230.80700.84500.78000.81500.8150155,500
Dec 26, 20230.83000.86000.80100.84000.8400103,000
Dec 22, 20230.84000.88000.83300.84000.840076,400
Dec 21, 20230.87400.88000.83000.87700.877057,000
Dec 20, 20230.86000.90000.85300.87000.870088,300
Dec 19, 20230.89000.91000.84800.87100.8710123,200
Dec 18, 20230.96001.00000.88600.88600.8860184,600
Dec 15, 20231.20001.26000.86200.93200.9320440,200
Dec 14, 20230.98001.25000.95501.19001.1900276,800
Dec 13, 20230.97001.00000.95000.98800.9880137,100
Dec 12, 20230.88700.99900.88000.98500.9850189,000
Dec 11, 20230.84500.93000.80000.90100.9010212,800
Dec 08, 20230.79200.84000.73600.81100.8110115,500
Dec 07, 20230.75000.80000.70100.78300.783093,800
Dec 06, 20230.72100.75000.64000.74000.7400174,800
Dec 05, 20230.73300.75000.70000.74300.743097,600
Dec 04, 20230.67000.74000.65000.72200.722080,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...