SPI - SPI Energy Co., Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20192.31002.31002.19502.28002.280020,500
Jul 15, 20192.27002.32002.20102.32002.32002,800
Jul 12, 20192.23002.36002.23002.24002.24009,500
Jul 11, 20192.18002.24302.18002.24302.24302,400
Jul 10, 20192.24102.32002.15002.24502.245017,400
Jul 09, 20192.20002.34002.16502.22002.220037,600
Jul 08, 20192.20002.22302.13002.13002.13006,600
Jul 05, 20192.23002.24002.17002.19202.19201,400
Jul 03, 20192.26002.28002.15502.16002.160015,700
Jul 02, 20192.22002.28802.09002.14002.140018,000
Jul 01, 20192.11002.34402.04002.13002.130025,100
Jun 28, 20192.06302.10002.01002.01002.01004,600
Jun 27, 20192.20002.20002.04602.05002.050023,400
Jun 26, 20191.95002.39001.95002.20202.202069,200
Jun 25, 20192.00002.02001.92001.97301.973010,300
Jun 24, 20191.97002.04001.90402.00002.000011,800
Jun 21, 20191.99002.02001.85001.94001.94002,800
Jun 20, 20191.95202.07001.83001.91001.910031,800
Jun 19, 20192.27002.27001.83001.90001.900025,800
Jun 18, 20192.14002.17002.11502.16002.16003,900
Jun 17, 20192.22002.36002.03002.14002.140019,800
Jun 14, 20192.21002.34002.06002.22002.220026,900
Jun 13, 20192.58002.58002.00002.13002.130036,400
Jun 12, 20192.55002.55002.30002.55002.550016,400
Jun 11, 20192.68002.68002.50002.55002.550011,700
Jun 10, 20192.70002.70002.53002.69002.690048,700
Jun 07, 20192.72002.75002.61002.61002.61008,800
Jun 06, 20192.76002.81002.65002.66002.660010,800
Jun 05, 20192.77002.81002.59002.78002.78007,200
Jun 04, 20192.86002.86002.61002.67002.67009,400
Jun 03, 20192.83002.87602.75602.75602.75609,200
May 31, 20192.68002.89002.68002.79002.790023,300
May 30, 20192.73002.76002.63002.63002.63006,800
May 29, 20192.69002.89002.66002.66002.660017,600
May 28, 20192.73002.99002.60902.79002.7900101,900
May 24, 20192.70002.99702.55002.60002.600013,400
May 23, 20192.90003.09002.58002.69002.6900137,800
May 22, 20192.97003.16002.55002.92002.9200104,400
May 21, 20192.87003.25002.87002.97002.970030,000
May 20, 20193.07003.50002.72002.90002.9000502,900
May 17, 20193.40003.70403.08003.08003.080039,000
May 16, 20193.70003.70003.25003.47003.470035,000
May 15, 20193.75003.75003.40003.57003.570036,900
May 14, 20193.49004.14503.46703.63003.6300157,200
May 13, 20193.48003.51003.41003.41003.410015,400
May 10, 20193.46003.50003.40003.47003.47006,200
May 09, 20193.52003.63003.38103.48003.480018,100
May 08, 20193.97004.10003.36003.55003.550098,500
May 07, 20193.99004.18003.99004.06004.060014,600
May 06, 20194.23004.37004.05004.10004.100027,800
May 03, 20194.31004.76104.31004.35004.350098,300
May 02, 20194.37004.41304.20004.20004.20009,200
May 01, 20194.40004.40004.20004.40004.400010,500
Apr 30, 20194.29004.45004.17104.34004.340038,600
Apr 29, 20194.30004.36204.00004.10004.100069,000
Apr 26, 20194.39004.40004.21004.34504.34506,200
Apr 25, 20194.45004.50004.21004.21004.210018,200
Apr 24, 20194.52004.53004.30004.50004.500013,500
Apr 23, 20194.11004.60004.10004.43004.430087,800
Apr 22, 20194.02004.23004.02004.07004.070020,500
Apr 18, 20194.29004.32803.85004.01504.015035,300
Apr 17, 20194.26004.39803.91004.17004.170089,300
Apr 16, 20194.28004.40004.07004.15004.150022,400
Apr 15, 20194.27004.46004.05804.16004.160038,600
Apr 12, 20193.80004.49003.66004.49004.4900216,100
Apr 11, 20193.71003.96003.66003.68003.680034,000
Apr 10, 20194.05004.05003.63003.63003.630097,000
Apr 09, 20194.17004.17503.95004.02504.025017,600
Apr 08, 20193.92004.21003.90003.98003.980032,000
Apr 05, 20193.86003.99003.84003.88003.880022,800
Apr 04, 20194.50004.52303.72003.85003.8500101,900
Apr 03, 20194.51004.56004.20004.29004.290035,900
Apr 02, 20194.49004.71004.40004.47004.470037,100
Apr 01, 20194.78004.78004.47004.48004.480064,100
Mar 29, 20194.73004.86604.68704.69004.690041,900
Mar 28, 20194.65004.91004.50004.68004.680064,400
Mar 27, 20194.82004.82004.55004.68004.6800104,100
Mar 26, 20194.41005.30004.17004.86004.8600654,200
Mar 25, 20193.74004.14003.65004.10004.1000188,500
Mar 22, 20194.15004.15003.45003.87003.8700384,100
Mar 21, 20196.85007.32004.02004.20004.200013,836,300
Mar 20, 20192.62002.68002.56002.61002.610027,600
Mar 19, 20192.67002.77002.57002.62002.620016,900
Mar 18, 20192.58002.72002.55002.67002.670020,600
Mar 15, 20192.59002.66002.53002.59002.59007,400
Mar 14, 20192.59002.66402.52002.55002.550025,400
Mar 13, 20192.59002.70002.56002.61002.610011,300
Mar 12, 20192.69002.72002.57002.60002.600024,700
Mar 11, 20192.72002.88802.58002.60002.6000114,900
Mar 08, 20192.57002.90002.52102.67002.670052,300
Mar 07, 20192.78002.80002.58602.58602.586045,800
Mar 06, 20192.64702.90002.63002.79002.790037,300
Mar 05, 20192.74002.96102.56902.65002.6500152,900
Mar 04, 20192.55002.75002.42002.75002.750098,100
Mar 01, 20192.59002.62002.40002.50002.500029,900
Feb 28, 20192.72002.72002.49002.57002.570034,600
Feb 27, 20192.70002.79002.59602.73002.730024,100
Feb 26, 20192.86002.89002.67202.78002.780060,900
Feb 25, 20192.47002.83002.42202.80002.8000303,100
Feb 22, 20192.29002.54802.29002.39002.390077,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...