|
Closing price on 5/23/2022
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
5.80 |
| Volume |
22,400 |
| Split-adjusted Price |
6.00 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.10 / -1.64%
|
6.20
|
6.30
|
5.80
|
6.00
|
6.09
|
6.00
|
22,400
|
|
|
5/20/2022
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.70
|
6.10
|
5.93
|
6.10
|
32,000
|
|
|
5/19/2022
|
-0.10 / -1.59%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.04
|
6.20
|
20,100
|
|
|
5/18/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
5.80
|
6.30
|
6.04
|
6.30
|
26,500
|
|
|
5/17/2022
|
+0.20 / +3.28%
|
6.30
|
6.30
|
5.50
|
6.30
|
5.93
|
6.30
|
36,800
|
|
|
5/16/2022
|
+0.40 / +7.02%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.10
|
6.10
|
39,900
|
|
|
5/13/2022
|
-0.60 / -9.52%
|
6.30
|
6.30
|
5.70
|
5.70
|
5.92
|
5.70
|
16,800
|
|
|
5/12/2022
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.30
|
6.43
|
6.30
|
16,100
|
|
|
5/11/2022
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.20
|
6.30
|
6.37
|
6.30
|
14,600
|
|
|
5/10/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.00
|
6.60
|
6.26
|
6.60
|
58,800
|
|
|
5/9/2022
|
-0.40 / -5.71%
|
7.10
|
7.10
|
6.40
|
6.60
|
6.51
|
6.60
|
18,900
|
|
|
5/6/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.60
|
7.00
|
6.90
|
7.00
|
50,500
|
|
|
5/5/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.90
|
7.00
|
6.97
|
7.00
|
46,000
|
|
|
5/4/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.01
|
7.00
|
45,600
|
|
|
4/29/2022
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.99
|
7.00
|
36,600
|
|
|
4/28/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.94
|
6.90
|
32,200
|
|
|
4/27/2022
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.65
|
6.90
|
64,600
|
|
|
4/26/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.54
|
6.70
|
77,500
|
|
|
4/25/2022
|
+0.30 / +4.69%
|
6.70
|
7.00
|
6.20
|
6.70
|
6.82
|
6.70
|
109,900
|
|
|
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
|
|
|