|
Closing price on 8/16/2021
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.50 |
| Volume |
338,500 |
| Split-adjusted Price |
14.10 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
-0.10 / -0.70%
|
14.50
|
14.50
|
13.50
|
14.10
|
13.86
|
14.10
|
338,500
|
|
|
8/13/2021
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.70
|
14.20
|
14.03
|
14.20
|
298,300
|
|
|
8/12/2021
|
+0.50 / +3.57%
|
14.50
|
14.50
|
13.70
|
14.50
|
14.27
|
14.50
|
457,700
|
|
|
8/11/2021
|
+0.50 / +3.70%
|
14.00
|
14.80
|
13.50
|
14.00
|
14.30
|
14.00
|
515,900
|
|
|
8/10/2021
|
-0.90 / -6.25%
|
14.00
|
14.30
|
13.50
|
13.50
|
13.84
|
13.50
|
415,100
|
|
|
8/9/2021
|
-0.50 / -3.36%
|
14.60
|
14.70
|
13.70
|
14.40
|
14.26
|
14.40
|
493,400
|
|
|
8/6/2021
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.00
|
14.90
|
14.68
|
14.90
|
531,900
|
|
|
8/5/2021
|
0.00 / 0.00%
|
14.90
|
15.00
|
13.90
|
14.90
|
14.46
|
14.90
|
426,600
|
|
|
8/4/2021
|
+0.30 / +2.05%
|
14.50
|
14.90
|
13.40
|
14.90
|
13.87
|
14.90
|
394,200
|
|
|
8/3/2021
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.00
|
14.60
|
14.54
|
14.60
|
253,600
|
|
|
8/2/2021
|
+0.40 / +2.76%
|
14.50
|
14.90
|
13.50
|
14.90
|
14.26
|
14.90
|
304,100
|
|
|
7/30/2021
|
-0.20 / -1.36%
|
13.50
|
14.70
|
13.30
|
14.50
|
13.74
|
14.50
|
151,700
|
|
|
7/29/2021
|
-0.30 / -2.00%
|
15.00
|
15.10
|
14.30
|
14.70
|
14.67
|
14.70
|
201,200
|
|
|
7/28/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.70
|
15.00
|
14.95
|
15.00
|
127,100
|
|
|
7/27/2021
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.70
|
15.00
|
14.97
|
15.00
|
118,800
|
|
|
7/26/2021
|
-0.60 / -3.85%
|
15.00
|
15.40
|
14.90
|
15.00
|
15.19
|
15.00
|
221,200
|
|
|
7/23/2021
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.30
|
15.60
|
15.54
|
15.60
|
177,300
|
|
|
7/22/2021
|
+0.10 / +0.65%
|
15.40
|
15.90
|
15.40
|
15.50
|
15.62
|
15.50
|
187,500
|
|
|
7/21/2021
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.50
|
15.40
|
14.83
|
15.40
|
380,500
|
|
|
7/20/2021
|
+0.40 / +2.76%
|
14.50
|
15.00
|
14.00
|
14.90
|
14.59
|
14.90
|
213,000
|
|
|
7/19/2021
|
+0.80 / +5.84%
|
13.70
|
14.50
|
13.20
|
14.50
|
14.12
|
14.50
|
84,800
|
|
|
7/16/2021
|
-0.20 / -1.44%
|
13.90
|
15.20
|
13.40
|
13.70
|
14.30
|
13.70
|
447,900
|
|
|
7/15/2021
|
+0.20 / +1.46%
|
13.70
|
15.00
|
13.00
|
13.90
|
13.48
|
13.90
|
147,200
|
|
|
7/14/2021
|
+0.20 / +1.48%
|
13.80
|
13.80
|
12.20
|
13.70
|
12.69
|
13.70
|
254,500
|
|
|
7/13/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.20
|
13.50
|
12.68
|
13.50
|
255,500
|
|
|
7/12/2021
|
-0.80 / -5.59%
|
14.20
|
14.20
|
12.90
|
13.50
|
13.26
|
13.50
|
143,100
|
|
|
7/9/2021
|
+0.20 / +1.42%
|
14.10
|
14.80
|
13.50
|
14.30
|
14.03
|
14.30
|
90,500
|
|
|
7/8/2021
|
-0.80 / -5.37%
|
14.90
|
15.00
|
13.50
|
14.10
|
14.06
|
14.10
|
170,400
|
|
|
7/7/2021
|
-0.50 / -3.25%
|
15.40
|
15.60
|
14.10
|
14.90
|
14.85
|
14.90
|
137,500
|
|
|
7/6/2021
|
-0.50 / -3.14%
|
15.60
|
15.60
|
14.50
|
15.40
|
14.96
|
15.40
|
377,400
|
|
|