|
Closing price on 1/19/2018
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
176,900 |
| Split-adjusted Price |
3.40 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
176,900
|
|
|
1/18/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
290,100
|
|
|
1/17/2018
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
173,600
|
|
|
1/16/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.55
|
3.60
|
133,400
|
|
|
1/15/2018
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.57
|
3.60
|
463,612
|
|
|
1/12/2018
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
235,000
|
|
|
1/11/2018
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.41
|
3.40
|
337,200
|
|
|
1/10/2018
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
276,200
|
|
|
1/9/2018
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.49
|
3.40
|
307,100
|
|
|
1/8/2018
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
370,070
|
|
|
1/5/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.43
|
3.40
|
606,700
|
|
|
1/4/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
384,500
|
|
|
1/3/2018
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.49
|
3.40
|
318,920
|
|
|
1/2/2018
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.44
|
3.40
|
268,390
|
|
|
12/29/2017
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.40
|
3.50
|
3.53
|
3.50
|
367,220
|
|
|
12/28/2017
|
+0.10 / +2.78%
|
3.30
|
3.80
|
3.30
|
3.70
|
3.41
|
3.70
|
1,541,710
|
|
|
12/27/2017
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
266,315
|
|
|
12/26/2017
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.94
|
3.90
|
457,750
|
|
|
12/25/2017
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.09
|
4.00
|
312,450
|
|
|
12/22/2017
|
+0.20 / +4.88%
|
4.40
|
4.50
|
4.10
|
4.30
|
4.40
|
4.30
|
1,322,440
|
|
|
12/21/2017
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.06
|
4.10
|
888,660
|
|
|
12/20/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
55,310
|
|
|
12/19/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
178,600
|
|
|
12/18/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.86
|
3.80
|
369,310
|
|
|
12/15/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
518,800
|
|
|
12/14/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.81
|
3.80
|
233,152
|
|
|
12/13/2017
|
+0.10 / +2.70%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.84
|
3.80
|
489,850
|
|
|
12/12/2017
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.75
|
3.70
|
278,600
|
|
|
12/11/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
421,453
|
|
|
12/8/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
169,855
|
|
|