|
Closing price on 11/5/2021
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
152,300 |
| Split-adjusted Price |
11.50 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
-0.20 / -1.71%
|
11.80
|
11.90
|
11.40
|
11.50
|
11.48
|
11.50
|
152,300
|
|
|
11/4/2021
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.58
|
11.70
|
132,500
|
|
|
11/3/2021
|
-0.30 / -2.48%
|
12.50
|
12.50
|
11.60
|
11.80
|
11.80
|
11.80
|
181,500
|
|
|
11/2/2021
|
+0.10 / +0.83%
|
12.50
|
12.50
|
11.90
|
12.10
|
12.05
|
12.10
|
176,600
|
|
|
11/1/2021
|
+0.50 / +4.35%
|
11.50
|
12.20
|
11.40
|
12.00
|
11.81
|
12.00
|
348,800
|
|
|
10/29/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.51
|
11.50
|
338,500
|
|
|
10/28/2021
|
+0.20 / +1.77%
|
11.40
|
12.30
|
11.30
|
11.50
|
11.72
|
11.50
|
260,400
|
|
|
10/27/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.28
|
11.30
|
527,900
|
|
|
10/26/2021
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.07
|
11.30
|
489,000
|
|
|
10/25/2021
|
-0.10 / -0.87%
|
12.00
|
12.00
|
10.90
|
11.40
|
11.19
|
11.40
|
169,200
|
|
|
10/22/2021
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.25
|
11.50
|
209,500
|
|
|
10/21/2021
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.36
|
11.30
|
66,000
|
|
|
10/20/2021
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.37
|
11.50
|
139,700
|
|
|
10/19/2021
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.49
|
11.60
|
268,500
|
|
|
10/18/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.52
|
11.50
|
224,600
|
|
|
10/15/2021
|
-0.10 / -0.86%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.59
|
11.50
|
123,400
|
|
|
10/14/2021
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
11.60
|
189,600
|
|
|
10/13/2021
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.58
|
11.70
|
104,000
|
|
|
10/12/2021
|
-0.40 / -3.33%
|
11.60
|
12.20
|
11.50
|
11.60
|
11.62
|
11.60
|
140,800
|
|
|
10/11/2021
|
-0.20 / -1.64%
|
12.40
|
12.40
|
11.50
|
12.00
|
11.78
|
12.00
|
98,900
|
|
|
10/8/2021
|
+0.20 / +1.67%
|
12.40
|
12.40
|
11.80
|
12.20
|
12.18
|
12.20
|
79,300
|
|
|
10/7/2021
|
+0.30 / +2.56%
|
11.80
|
12.40
|
11.40
|
12.00
|
11.80
|
12.00
|
101,000
|
|
|
10/6/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.30
|
11.70
|
11.53
|
11.70
|
73,700
|
|
|
10/5/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.46
|
11.70
|
234,600
|
|
|
10/4/2021
|
-0.10 / -0.85%
|
11.80
|
12.50
|
11.20
|
11.70
|
11.40
|
11.70
|
345,200
|
|
|
10/1/2021
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.30
|
11.80
|
11.57
|
11.80
|
115,000
|
|
|
9/30/2021
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.70
|
11.90
|
11.84
|
11.90
|
50,600
|
|
|
9/29/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.50
|
12.00
|
11.68
|
12.00
|
242,600
|
|
|
9/28/2021
|
-0.40 / -3.23%
|
12.80
|
12.80
|
11.50
|
12.00
|
11.69
|
12.00
|
353,800
|
|
|
9/27/2021
|
-0.60 / -4.62%
|
13.00
|
13.00
|
11.80
|
12.40
|
12.10
|
12.40
|
295,000
|
|
|