|
Closing price on 3/8/2022
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
145,100 |
| Split-adjusted Price |
11.00 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2022
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.85
|
9.90
|
79,600
|
|
|
2/11/2022
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
10.00
|
9.92
|
10.00
|
96,000
|
|
|
2/10/2022
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.70
|
10.00
|
9.86
|
10.00
|
76,200
|
|
|
2/9/2022
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.84
|
10.00
|
85,800
|
|
|
2/8/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.70
|
10.00
|
9.88
|
10.00
|
77,600
|
|
|
2/7/2022
|
+0.30 / +3.09%
|
10.20
|
10.60
|
9.80
|
10.00
|
10.07
|
10.00
|
38,500
|
|
|
1/28/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.00
|
9.70
|
9.39
|
9.70
|
114,600
|
|
|
1/27/2022
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.56
|
9.70
|
40,200
|
|
|
1/26/2022
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.60
|
9.80
|
54,700
|
|
|
1/25/2022
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.50
|
9.90
|
9.78
|
9.90
|
30,500
|
|
|
1/24/2022
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.50
|
9.80
|
9.63
|
9.80
|
97,400
|
|
|
1/21/2022
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.80
|
9.70
|
62,600
|
|
|
1/20/2022
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.87
|
10.00
|
59,800
|
|
|
1/19/2022
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.60
|
9.90
|
9.78
|
9.90
|
54,000
|
|
|