U.S. markets closed

SPI Energy Co., Ltd. (SPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.77-0.05 (-0.57%)
At close: 4:00PM EDT

8.70 -0.07 (-0.80%)
After hours: 7:58PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 20208.279.108.128.778.771,443,230
Oct 27, 20209.739.788.398.828.8219,084,800
Oct 26, 20208.048.197.717.947.94640,400
Oct 23, 20207.908.457.778.308.301,089,000
Oct 22, 20208.018.357.418.178.171,958,800
Oct 21, 20208.638.667.908.018.012,166,800
Oct 20, 20209.219.358.708.708.701,671,500
Oct 19, 20208.519.378.209.229.221,965,700
Oct 16, 20208.509.158.058.798.795,230,500
Oct 15, 202012.1612.388.939.149.1459,155,100
Oct 14, 20207.357.547.117.187.181,520,400
Oct 13, 20207.067.676.807.387.382,265,500
Oct 12, 20207.767.797.007.107.102,064,400
Oct 09, 20207.867.897.267.417.412,496,300
Oct 08, 20208.458.707.588.108.103,720,500
Oct 07, 20208.899.098.008.358.358,042,300
Oct 06, 20207.008.676.877.777.7715,655,800
Oct 05, 20205.987.545.866.866.8617,765,800
Oct 02, 20205.556.385.505.685.688,758,600
Oct 01, 20206.206.225.355.715.715,239,200
Sep 30, 20208.009.757.207.207.2013,659,000
Sep 29, 20209.229.507.207.467.463,718,300
Sep 28, 20209.9012.009.0510.2410.2410,957,600
Sep 25, 20209.6212.908.999.999.9920,799,900
Sep 24, 202027.1028.7112.5013.1013.1029,555,000
Sep 23, 20203.5446.673.3014.0014.00348,301,800
Sep 22, 20201.081.090.971.051.05171,100
Sep 21, 20201.131.131.071.071.0750,000
Sep 18, 20201.131.171.121.141.1486,200
Sep 17, 20201.171.171.111.131.1391,800
Sep 16, 20201.211.231.161.201.20142,100
Sep 15, 20201.101.271.061.211.211,339,000
Sep 14, 20201.011.151.001.061.06171,400
Sep 11, 20201.061.071.001.011.0167,100
Sep 10, 20201.031.051.011.011.0165,200
Sep 09, 20201.021.121.001.031.03147,900
Sep 08, 20201.021.070.991.011.01100,900
Sep 04, 20201.061.080.961.021.0289,100
Sep 03, 20201.081.121.001.031.03129,500
Sep 02, 20201.161.161.091.111.11117,000
Sep 01, 20201.151.351.141.181.18580,800
Aug 31, 20201.291.291.151.151.15150,400
Aug 28, 20201.331.441.261.291.29188,900
Aug 27, 20201.401.431.251.321.32165,700
Aug 26, 20201.361.431.321.361.36143,100
Aug 25, 20201.391.411.331.371.37197,600
Aug 24, 20201.381.431.331.371.37142,700
Aug 21, 20201.441.491.351.361.3679,600
Aug 20, 20201.501.511.421.471.47114,100
Aug 19, 20201.521.581.441.481.48284,600
Aug 18, 20201.481.531.411.491.49155,900
Aug 17, 20201.551.571.461.461.4661,800
Aug 14, 20201.541.561.481.501.5089,400
Aug 13, 20201.551.581.521.561.5670,600
Aug 12, 20201.551.681.531.551.5578,600
Aug 11, 20201.701.701.521.531.53261,100
Aug 10, 20201.761.791.681.741.74162,400
Aug 07, 20201.681.811.651.741.74324,500
Aug 06, 20201.621.671.581.641.64214,700
Aug 05, 20201.521.661.521.591.59398,200
Aug 04, 20201.561.561.461.531.53190,600
Aug 03, 20201.381.671.351.541.541,386,000
Jul 31, 20201.391.531.331.401.401,223,500
Jul 30, 20201.421.501.371.391.39188,700
Jul 29, 20201.501.551.391.451.45284,200
Jul 28, 20201.451.741.391.501.501,074,100
Jul 27, 20201.421.631.351.501.50989,500
Jul 24, 20201.501.541.371.421.42200,600
Jul 23, 20201.481.661.451.531.53559,700
Jul 22, 20202.002.101.401.561.565,809,600
Jul 21, 20201.261.351.231.281.28294,700
Jul 20, 20201.231.291.191.241.24178,600
Jul 17, 20201.171.381.161.201.20819,800
Jul 16, 20201.211.231.121.161.16136,200
Jul 15, 20201.101.221.101.191.19433,400
Jul 14, 20201.091.111.081.091.0991,700
Jul 13, 20201.241.261.081.111.11289,400
Jul 10, 20201.171.231.151.201.20183,500
Jul 09, 20201.141.191.091.181.18225,700
Jul 08, 20201.071.231.051.101.10692,000
Jul 07, 20201.121.121.031.061.06167,500
Jul 06, 20201.111.141.071.071.07252,800
Jul 02, 20201.061.161.051.071.07367,800
Jul 01, 20201.061.361.011.051.052,436,300
Jun 30, 20201.061.141.011.051.05290,900
Jun 29, 20201.061.121.031.061.06119,500
Jun 26, 20201.141.181.001.031.03201,900
Jun 25, 20201.121.241.101.101.10243,800
Jun 24, 20201.271.311.141.141.14511,500
Jun 23, 20201.111.661.051.351.353,826,800
Jun 22, 20200.961.110.941.091.09700,400
Jun 19, 20200.991.030.930.980.98263,700
Jun 18, 20200.951.130.950.990.99490,800
Jun 17, 20200.961.140.930.990.99865,100
Jun 16, 20200.990.990.940.960.9677,400
Jun 15, 20200.970.990.880.950.95139,600
Jun 12, 20201.011.010.920.930.93193,800
Jun 11, 20201.031.160.900.930.93802,200
Jun 10, 20201.001.270.931.011.011,343,300
Jun 09, 20201.021.030.931.001.00233,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...