Closing price on 10/9/2024
|
|
Open |
3.90 |
High |
4.00 |
Low |
3.70 |
Volume |
326,900 |
Split-adjusted Price |
3.80 |
|
|
SPI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2024
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.77
|
3.80
|
326,900
|
|
10/8/2024
|
-0.10 / -2.50%
|
4.20
|
4.40
|
3.90
|
3.90
|
4.17
|
3.90
|
313,300
|
|
10/7/2024
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.93
|
4.00
|
307,800
|
|
10/4/2024
|
-0.40 / -9.30%
|
4.20
|
4.40
|
3.90
|
3.90
|
3.97
|
3.90
|
305,200
|
|
10/3/2024
|
-0.10 / -2.27%
|
4.50
|
4.80
|
4.20
|
4.30
|
4.66
|
4.30
|
409,600
|
|
10/2/2024
|
+0.40 / +10.00%
|
3.80
|
4.40
|
3.60
|
4.40
|
3.79
|
4.40
|
900,800
|
|
10/1/2024
|
-0.40 / -9.09%
|
4.40
|
4.60
|
4.00
|
4.00
|
4.13
|
4.00
|
540,500
|
|
9/30/2024
|
-0.40 / -8.33%
|
4.80
|
4.90
|
4.40
|
4.40
|
4.42
|
4.40
|
559,700
|
|
9/27/2024
|
-0.10 / -2.04%
|
5.20
|
5.30
|
4.50
|
4.80
|
5.04
|
4.80
|
514,000
|
|
9/26/2024
|
+0.40 / +8.89%
|
4.10
|
4.90
|
4.10
|
4.90
|
4.74
|
4.90
|
208,200
|
|
9/25/2024
|
-0.50 / -10.00%
|
5.00
|
5.00
|
4.50
|
4.50
|
4.51
|
4.50
|
608,600
|
|
9/24/2024
|
-0.50 / -9.09%
|
6.00
|
6.00
|
5.00
|
5.00
|
5.33
|
5.00
|
981,400
|
|
9/23/2024
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.49
|
5.50
|
204,500
|
|
9/20/2024
|
+0.40 / +8.70%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
166,000
|
|
9/19/2024
|
+0.40 / +9.52%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.57
|
4.60
|
308,900
|
|
9/18/2024
|
+0.30 / +7.69%
|
4.20
|
4.20
|
3.80
|
4.20
|
4.13
|
4.20
|
1,169,600
|
|
9/17/2024
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
99,000
|
|
9/16/2024
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
233,800
|
|
9/13/2024
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
184,200
|
|
9/12/2024
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
374,100
|
|
9/11/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.60
|
2.80
|
2.91
|
2.80
|
800,300
|
|
9/10/2024
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
90,800
|
|
9/9/2024
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
199,700
|
|
9/6/2024
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
107,200
|
|
9/5/2024
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
150,900
|
|
9/4/2024
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
88,700
|
|
8/30/2024
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
2.00
|
1.90
|
25,600
|
|
8/29/2024
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
58,200
|
|
8/28/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
11,200
|
|
8/27/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
61,700
|
|
|