|
Closing price on 5/25/2021
|
|
| Open |
20.40 |
| High |
22.00 |
| Low |
20.40 |
| Volume |
79,600 |
| Split-adjusted Price |
21.30 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
+1.00 / +4.93%
|
20.40
|
22.00
|
20.40
|
21.30
|
20.88
|
21.30
|
79,600
|
|
|
5/24/2021
|
+1.10 / +5.73%
|
19.00
|
21.10
|
17.90
|
20.30
|
20.26
|
20.30
|
767,000
|
|
|
5/21/2021
|
-0.20 / -1.03%
|
19.40
|
19.40
|
17.50
|
19.20
|
18.35
|
19.20
|
389,600
|
|
|
5/20/2021
|
-0.10 / -0.51%
|
17.80
|
19.80
|
17.80
|
19.40
|
19.25
|
19.40
|
264,900
|
|
|
5/19/2021
|
+0.40 / +2.09%
|
19.20
|
19.50
|
19.00
|
19.50
|
19.25
|
19.50
|
1,163,000
|
|
|
5/18/2021
|
+0.40 / +2.14%
|
19.00
|
19.80
|
18.80
|
19.10
|
19.16
|
19.10
|
303,700
|
|
|
5/17/2021
|
+0.40 / +2.19%
|
18.30
|
19.60
|
18.30
|
18.70
|
18.94
|
18.70
|
835,100
|
|
|
5/14/2021
|
+1.20 / +7.02%
|
17.00
|
18.80
|
17.00
|
18.30
|
17.87
|
18.30
|
444,800
|
|
|
5/13/2021
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.48
|
17.10
|
470,800
|
|
|
5/12/2021
|
-0.80 / -4.76%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.55
|
16.00
|
273,600
|
|
|
5/11/2021
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.50
|
16.80
|
16.82
|
16.80
|
209,200
|
|
|
5/10/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.00
|
16.80
|
16.38
|
16.80
|
659,600
|
|
|
5/7/2021
|
-0.40 / -2.30%
|
16.70
|
17.40
|
16.30
|
17.00
|
16.76
|
17.00
|
371,700
|
|
|
5/6/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.50
|
17.40
|
16.74
|
17.40
|
632,700
|
|
|
5/5/2021
|
+0.10 / +0.58%
|
17.50
|
17.50
|
16.50
|
17.40
|
17.13
|
17.40
|
741,200
|
|
|
5/4/2021
|
-0.60 / -3.35%
|
17.60
|
17.60
|
16.90
|
17.30
|
17.21
|
17.30
|
259,500
|
|
|
4/29/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.80
|
17.90
|
90,500
|
|
|
4/28/2021
|
+0.20 / +1.12%
|
17.80
|
18.20
|
17.70
|
18.00
|
17.96
|
18.00
|
167,800
|
|
|
4/27/2021
|
+0.70 / +4.09%
|
17.70
|
17.80
|
15.80
|
17.80
|
16.55
|
17.80
|
302,400
|
|
|
4/26/2021
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.44
|
17.10
|
136,000
|
|
|
4/23/2021
|
-0.30 / -1.64%
|
17.50
|
18.00
|
16.80
|
18.00
|
17.14
|
18.00
|
258,800
|
|
|
4/22/2021
|
+0.30 / +1.67%
|
18.00
|
19.00
|
17.40
|
18.30
|
17.96
|
18.30
|
344,300
|
|
|
4/20/2021
|
+1.10 / +6.51%
|
16.90
|
18.00
|
16.90
|
18.00
|
17.57
|
18.00
|
325,900
|
|
|
4/19/2021
|
-1.80 / -9.63%
|
18.70
|
18.70
|
16.90
|
16.90
|
17.21
|
16.90
|
318,000
|
|
|
4/16/2021
|
-1.10 / -5.56%
|
18.00
|
19.00
|
17.90
|
18.70
|
18.14
|
18.70
|
429,300
|
|
|
4/15/2021
|
-0.20 / -1.00%
|
20.00
|
20.00
|
18.00
|
19.80
|
18.80
|
19.80
|
455,100
|
|
|
4/14/2021
|
+1.00 / +5.26%
|
19.00
|
20.70
|
18.00
|
20.00
|
19.45
|
20.00
|
321,600
|
|
|
4/13/2021
|
+1.70 / +9.83%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
19.00
|
258,300
|
|
|
4/12/2021
|
+1.50 / +9.49%
|
17.30
|
17.30
|
14.30
|
17.30
|
17.09
|
17.30
|
710,900
|
|
|
4/9/2021
|
-1.70 / -9.71%
|
17.00
|
17.40
|
15.80
|
15.80
|
15.83
|
15.80
|
489,500
|
|
|