|
Closing price on 6/10/2021
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
18.90 |
| Volume |
279,200 |
| Split-adjusted Price |
19.20 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2021
|
-0.20 / -1.03%
|
19.30
|
19.50
|
18.90
|
19.20
|
19.27
|
19.20
|
279,200
|
|
|
6/9/2021
|
+0.20 / +1.04%
|
19.10
|
19.40
|
18.70
|
19.40
|
18.98
|
19.40
|
387,400
|
|
|
6/8/2021
|
-0.30 / -1.54%
|
19.50
|
19.50
|
18.50
|
19.20
|
19.05
|
19.20
|
452,400
|
|
|
6/7/2021
|
+0.20 / +1.04%
|
19.60
|
19.70
|
18.60
|
19.50
|
19.42
|
19.50
|
650,200
|
|
|
6/4/2021
|
-0.20 / -1.03%
|
19.50
|
19.90
|
18.60
|
19.30
|
19.07
|
19.30
|
546,500
|
|
|
6/3/2021
|
+0.20 / +1.04%
|
19.50
|
20.30
|
19.00
|
19.50
|
19.42
|
19.50
|
918,000
|
|
|
6/2/2021
|
-0.40 / -2.03%
|
19.50
|
19.50
|
18.80
|
19.30
|
19.21
|
19.30
|
129,500
|
|
|
6/1/2021
|
+0.20 / +1.03%
|
19.20
|
20.00
|
18.70
|
19.70
|
19.15
|
19.70
|
248,900
|
|
|
5/31/2021
|
+0.70 / +3.72%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.30
|
19.50
|
82,600
|
|
|
5/28/2021
|
-1.60 / -7.84%
|
19.20
|
20.40
|
18.70
|
18.80
|
18.98
|
18.80
|
319,300
|
|
|
5/27/2021
|
-0.50 / -2.39%
|
20.50
|
20.50
|
19.50
|
20.40
|
19.88
|
20.40
|
161,900
|
|
|
5/26/2021
|
-0.40 / -1.88%
|
20.90
|
21.70
|
19.20
|
20.90
|
20.32
|
20.90
|
243,600
|
|
|
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
|
|
|