|
Closing price on 6/6/2022
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
61,200 |
| Split-adjusted Price |
5.70 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
-0.10 / -1.72%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.61
|
5.70
|
61,200
|
|
|
6/3/2022
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.60
|
5.80
|
5.72
|
5.80
|
19,800
|
|
|
6/2/2022
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.86
|
5.90
|
8,600
|
|
|
6/1/2022
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.60
|
6.00
|
5.81
|
6.00
|
89,200
|
|
|
5/31/2022
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.13
|
6.20
|
14,100
|
|
|
5/30/2022
|
+0.10 / +1.64%
|
6.20
|
6.30
|
5.90
|
6.20
|
6.02
|
6.20
|
25,800
|
|
|
5/27/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.10
|
5.98
|
6.10
|
25,400
|
|
|
5/26/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.10
|
5.90
|
6.10
|
33,300
|
|
|
5/25/2022
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.80
|
6.10
|
5.99
|
6.10
|
23,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.80
|
6.00
|
34,000
|
|
|
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
|
|
|