|
Closing price on 4/22/2022
|
|
| Open |
6.30 |
| High |
7.20 |
| Low |
6.30 |
| Volume |
310,400 |
| Split-adjusted Price |
6.40 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
-0.60 / -8.57%
|
6.30
|
7.20
|
6.30
|
6.40
|
6.44
|
6.40
|
310,400
|
|
|
4/21/2022
|
-0.70 / -9.09%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.01
|
7.00
|
48,200
|
|
|
4/20/2022
|
-0.80 / -9.41%
|
8.40
|
8.40
|
7.70
|
7.70
|
7.74
|
7.70
|
127,100
|
|
|
4/19/2022
|
-0.90 / -9.57%
|
10.00
|
10.00
|
8.50
|
8.50
|
8.99
|
8.50
|
151,800
|
|
|
4/18/2022
|
-0.80 / -7.84%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.83
|
9.40
|
124,200
|
|
|
4/15/2022
|
-0.20 / -1.92%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
74,600
|
|
|
4/14/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.27
|
10.40
|
145,200
|
|
|
4/13/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.16
|
10.40
|
71,300
|
|
|
4/12/2022
|
+0.10 / +0.97%
|
10.90
|
10.90
|
10.10
|
10.40
|
10.23
|
10.40
|
98,800
|
|
|
4/8/2022
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.32
|
10.30
|
88,700
|
|
|
4/7/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.49
|
10.60
|
105,900
|
|
|
4/6/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.51
|
10.60
|
92,500
|
|
|
4/5/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.54
|
10.60
|
103,100
|
|
|
4/4/2022
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.61
|
10.60
|
68,300
|
|
|
4/1/2022
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.52
|
10.70
|
187,800
|
|
|
3/31/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.62
|
10.70
|
117,500
|
|
|
3/30/2022
|
-0.10 / -0.93%
|
11.70
|
11.70
|
10.50
|
10.70
|
10.66
|
10.70
|
156,600
|
|
|
3/29/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.60
|
10.80
|
10.76
|
10.80
|
149,100
|
|
|
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
|
|
|