|
|
Closing price on 5/30/2016
|
|
| Open |
13.00 |
| High |
14.60 |
| Low |
12.60 |
| Volume |
417,800 |
| Split-adjusted Price |
14.50 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2016
|
+0.80 / +5.84%
|
13.00
|
14.60
|
12.60
|
14.50
|
13.82
|
14.50
|
417,800
|
|
|
5/27/2016
|
+0.90 / +7.03%
|
13.10
|
13.90
|
11.60
|
13.70
|
12.08
|
13.70
|
878,000
|
|
|
5/26/2016
|
+1.10 / +9.40%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.64
|
12.80
|
408,190
|
|
|
5/25/2016
|
+1.00 / +9.35%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.61
|
11.70
|
247,300
|
|
|
5/24/2016
|
+0.90 / +9.18%
|
9.70
|
10.70
|
9.70
|
10.70
|
10.53
|
10.70
|
228,410
|
|
|
5/23/2016
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.60
|
9.80
|
9.88
|
9.80
|
229,900
|
|
|
5/20/2016
|
-0.20 / -2.00%
|
9.90
|
10.10
|
9.30
|
9.80
|
9.73
|
9.80
|
598,600
|
|
|
5/19/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
10.00
|
255,590
|
|
|
5/18/2016
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.90
|
10.00
|
539,310
|
|
|
5/17/2016
|
+0.80 / +9.64%
|
8.40
|
9.10
|
8.20
|
9.10
|
8.30
|
9.10
|
451,300
|
|
|
5/16/2016
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.10
|
8.30
|
1,428,550
|
|
|
5/13/2016
|
-0.10 / -1.25%
|
8.00
|
8.30
|
7.90
|
7.90
|
8.07
|
7.90
|
356,900
|
|
|
5/12/2016
|
-0.60 / -6.98%
|
8.60
|
8.60
|
7.80
|
8.00
|
8.60
|
8.00
|
1,148,200
|
|
|
5/11/2016
|
+0.70 / +8.86%
|
8.10
|
8.60
|
7.90
|
8.60
|
8.08
|
8.60
|
756,000
|
|
|
5/10/2016
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.30
|
7.90
|
7.96
|
7.90
|
639,300
|
|
|
5/9/2016
|
+0.60 / +8.00%
|
8.20
|
8.20
|
7.70
|
8.10
|
8.17
|
8.10
|
517,516
|
|
|
5/6/2016
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.80
|
7.50
|
7.37
|
7.50
|
1,561,600
|
|
|
5/5/2016
|
+0.30 / +4.55%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.75
|
6.90
|
193,500
|
|
|
5/4/2016
|
+0.60 / +10.00%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.56
|
6.60
|
752,304
|
|
|
4/29/2016
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.40
|
6.00
|
5.94
|
6.00
|
845,900
|
|
|
4/28/2016
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.00
|
5.50
|
5.24
|
5.50
|
281,800
|
|
|
4/27/2016
|
+0.40 / +7.84%
|
5.20
|
5.60
|
4.90
|
5.50
|
5.39
|
5.50
|
3,361,200
|
|
|
4/26/2016
|
+0.40 / +8.51%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.08
|
5.10
|
2,599,800
|
|
|
4/25/2016
|
+0.40 / +9.30%
|
4.10
|
4.70
|
4.00
|
4.70
|
4.57
|
4.70
|
1,762,250
|
|
|
4/22/2016
|
-0.40 / -8.51%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.31
|
4.30
|
307,200
|
|
|
4/21/2016
|
-0.50 / -9.62%
|
4.70
|
5.00
|
4.70
|
4.70
|
4.77
|
4.70
|
905,800
|
|
|
4/20/2016
|
-0.50 / -8.77%
|
5.40
|
5.70
|
5.20
|
5.20
|
5.27
|
5.20
|
849,100
|
|
|
4/19/2016
|
-0.60 / -9.52%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
5.70
|
806,600
|
|
|
4/15/2016
|
-0.60 / -8.70%
|
6.40
|
6.80
|
6.30
|
6.30
|
6.35
|
6.30
|
1,888,900
|
|
|
4/14/2016
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
6.90
|
7.08
|
6.90
|
929,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|