|
Closing price on 3/28/2022
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
230,700 |
| Split-adjusted Price |
10.80 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
10.80
|
10.64
|
10.80
|
230,700
|
|
|
3/25/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.75
|
10.80
|
133,400
|
|
|
3/24/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.50
|
10.70
|
10.68
|
10.70
|
152,800
|
|
|
3/23/2022
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.61
|
10.70
|
96,700
|
|
|
3/22/2022
|
-0.30 / -2.75%
|
11.20
|
11.20
|
10.50
|
10.60
|
10.62
|
10.60
|
172,600
|
|
|
3/21/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.90
|
10.61
|
10.90
|
209,200
|
|
|
3/18/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.76
|
10.90
|
147,400
|
|
|
3/17/2022
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.80
|
10.90
|
149,100
|
|
|
3/16/2022
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.67
|
10.80
|
143,000
|
|
|
3/15/2022
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.57
|
10.70
|
98,800
|
|
|
3/14/2022
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.72
|
10.80
|
153,000
|
|
|
3/11/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
11.00
|
10.88
|
11.00
|
244,500
|
|
|
3/10/2022
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.92
|
11.00
|
105,500
|
|
|
3/9/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.71
|
10.90
|
86,700
|
|
|
3/8/2022
|
-0.10 / -0.90%
|
11.10
|
11.30
|
10.70
|
11.00
|
10.87
|
11.00
|
145,100
|
|
|
3/7/2022
|
+0.10 / +0.91%
|
10.80
|
11.40
|
10.80
|
11.10
|
10.96
|
11.10
|
102,400
|
|
|
3/4/2022
|
-0.20 / -1.79%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.13
|
11.00
|
106,500
|
|
|
3/3/2022
|
+0.20 / +1.82%
|
11.20
|
11.40
|
10.80
|
11.20
|
11.12
|
11.20
|
102,500
|
|
|
3/2/2022
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.20
|
11.00
|
10.72
|
11.00
|
288,400
|
|
|
3/1/2022
|
+0.20 / +1.89%
|
10.50
|
10.90
|
10.20
|
10.80
|
10.52
|
10.80
|
107,100
|
|
|
2/28/2022
|
-0.10 / -0.93%
|
11.00
|
11.30
|
10.50
|
10.60
|
10.57
|
10.60
|
81,200
|
|
|
2/25/2022
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.40
|
10.70
|
10.58
|
10.70
|
124,400
|
|
|
2/24/2022
|
-0.60 / -5.31%
|
11.30
|
11.40
|
10.50
|
10.70
|
10.79
|
10.70
|
159,500
|
|
|
2/23/2022
|
+0.30 / +2.73%
|
11.80
|
11.90
|
11.00
|
11.30
|
11.45
|
11.30
|
157,400
|
|
|
2/22/2022
|
+1.00 / +10.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.50
|
11.00
|
256,200
|
|
|
2/21/2022
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.88
|
10.00
|
139,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.81
|
9.90
|
69,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.83
|
9.90
|
96,000
|
|
|
2/16/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.87
|
9.90
|
78,700
|
|
|
2/15/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.82
|
9.90
|
39,000
|
|
|