|
Closing price on 8/11/2015
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
1,600 |
| Split-adjusted Price |
3.60 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
1,600
|
|
|
8/10/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.52
|
3.60
|
8,800
|
|
|
8/7/2015
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.53
|
3.60
|
26,400
|
|
|
8/6/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.69
|
3.60
|
362,600
|
|
|
8/5/2015
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.64
|
3.70
|
48,400
|
|
|
8/4/2015
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.63
|
3.70
|
87,500
|
|
|
8/3/2015
|
+0.10 / +2.63%
|
4.10
|
4.10
|
3.60
|
3.90
|
4.00
|
3.90
|
419,900
|
|
|
7/31/2015
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
32,400
|
|
|
7/30/2015
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
34,800
|
|
|
7/29/2015
|
-0.30 / -8.57%
|
3.60
|
3.60
|
3.20
|
3.20
|
3.40
|
3.20
|
104,000
|
|
|
7/28/2015
|
-0.30 / -7.89%
|
3.80
|
3.90
|
3.50
|
3.50
|
3.80
|
3.50
|
90,100
|
|
|
7/27/2015
|
-0.40 / -9.52%
|
4.40
|
4.40
|
3.80
|
3.80
|
4.25
|
3.80
|
27,600
|
|
|
7/24/2015
|
-0.20 / -4.55%
|
4.20
|
4.40
|
4.00
|
4.20
|
4.14
|
4.20
|
10,100
|
|
|
7/23/2015
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.45
|
4.40
|
10,100
|
|
|
7/22/2015
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
14,100
|
|
|
7/21/2015
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.55
|
4.60
|
34,000
|
|
|
7/20/2015
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.51
|
4.60
|
43,000
|
|
|
7/17/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.56
|
4.60
|
24,000
|
|
|
7/16/2015
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
21,800
|
|
|
7/15/2015
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.57
|
4.70
|
76,300
|
|
|
7/14/2015
|
-0.40 / -7.69%
|
5.20
|
5.20
|
4.80
|
4.80
|
4.97
|
4.80
|
50,300
|
|
|
7/13/2015
|
+0.20 / +4.00%
|
5.10
|
5.40
|
5.00
|
5.20
|
5.19
|
5.20
|
83,600
|
|
|
7/10/2015
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.95
|
5.00
|
298,600
|
|
|
7/9/2015
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.58
|
4.60
|
17,200
|
|
|
7/8/2015
|
-0.20 / -4.08%
|
5.00
|
5.00
|
4.60
|
4.70
|
4.67
|
4.70
|
20,300
|
|
|
7/7/2015
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.80
|
4.90
|
33,000
|
|
|
7/6/2015
|
-0.40 / -7.69%
|
5.00
|
5.00
|
4.70
|
4.80
|
4.79
|
4.80
|
70,300
|
|
|
7/3/2015
|
+0.40 / +8.33%
|
5.20
|
5.20
|
4.90
|
5.20
|
5.16
|
5.20
|
125,700
|
|
|
7/2/2015
|
+0.40 / +9.09%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.78
|
4.80
|
54,800
|
|
|
7/1/2015
|
-0.30 / -6.38%
|
4.50
|
4.70
|
4.40
|
4.40
|
4.55
|
4.40
|
76,200
|
|
|