|
Closing price on 3/5/2024
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
60,900 |
| Split-adjusted Price |
3.30 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
60,900
|
|
|
3/4/2024
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
113,900
|
|
|
3/1/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.29
|
3.40
|
11,400
|
|
|
2/29/2024
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
76,100
|
|
|
2/28/2024
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
43,900
|
|
|
2/27/2024
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
71,600
|
|
|
2/26/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.24
|
3.30
|
35,600
|
|
|
2/23/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
40,400
|
|
|
2/22/2024
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
13,500
|
|
|
2/21/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.28
|
3.20
|
44,800
|
|
|
2/20/2024
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.29
|
3.20
|
18,800
|
|
|
2/19/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.28
|
3.40
|
10,700
|
|
|
2/16/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.24
|
3.40
|
22,500
|
|
|
2/15/2024
|
+0.20 / +6.25%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.34
|
3.40
|
13,000
|
|
|
2/7/2024
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.29
|
3.20
|
36,000
|
|
|
2/6/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
23,300
|
|
|
2/5/2024
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.38
|
3.30
|
40,200
|
|
|
2/2/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.27
|
3.20
|
18,500
|
|
|
2/1/2024
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
3.20
|
43,800
|
|
|
1/31/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.34
|
3.30
|
60,700
|
|
|
1/30/2024
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.35
|
3.30
|
77,700
|
|
|
1/29/2024
|
+0.10 / +2.94%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.63
|
3.50
|
312,200
|
|
|
1/26/2024
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.36
|
3.40
|
163,800
|
|
|
1/25/2024
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
14,900
|
|
|
1/24/2024
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.06
|
3.20
|
30,200
|
|
|
1/23/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
11,500
|
|
|
1/22/2024
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
8,800
|
|
|
1/19/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
37,500
|
|
|
1/18/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
16,400
|
|
|
1/17/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
16,300
|
|
|