|
|
Closing price on 8/9/2017
|
|
| Open |
5.40 |
| High |
5.60 |
| Low |
5.20 |
| Volume |
1,094,310 |
| Split-adjusted Price |
5.50 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
+0.10 / +1.85%
|
5.40
|
5.60
|
5.20
|
5.50
|
5.40
|
5.50
|
1,094,310
|
|
|
8/8/2017
|
-0.10 / -1.82%
|
5.40
|
5.60
|
5.10
|
5.40
|
5.31
|
5.40
|
750,920
|
|
|
8/7/2017
|
-0.30 / -5.17%
|
5.80
|
6.20
|
5.50
|
5.50
|
5.72
|
5.50
|
531,320
|
|
|
8/4/2017
|
+0.50 / +9.43%
|
5.20
|
5.80
|
4.80
|
5.80
|
5.45
|
5.80
|
1,271,310
|
|
|
8/3/2017
|
-0.50 / -8.62%
|
5.50
|
5.70
|
5.30
|
5.30
|
5.37
|
5.30
|
1,338,240
|
|
|
8/2/2017
|
-0.30 / -4.92%
|
6.10
|
6.20
|
5.50
|
5.80
|
5.59
|
5.80
|
3,690,680
|
|
|
8/1/2017
|
+0.20 / +3.39%
|
6.00
|
6.40
|
5.90
|
6.10
|
6.21
|
6.10
|
1,169,900
|
|
|
7/31/2017
|
+0.50 / +9.26%
|
4.90
|
5.90
|
4.90
|
5.90
|
5.54
|
5.90
|
1,893,140
|
|
|
7/28/2017
|
-0.60 / -10.00%
|
6.50
|
6.50
|
5.40
|
5.40
|
5.51
|
5.40
|
1,697,900
|
|
|
7/27/2017
|
+0.50 / +9.09%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.97
|
6.00
|
2,956,250
|
|
|
7/26/2017
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
147,500
|
|
|
7/25/2017
|
+0.40 / +8.70%
|
5.00
|
5.00
|
4.50
|
5.00
|
4.85
|
5.00
|
4,276,161
|
|
|
7/24/2017
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
489,510
|
|
|
7/21/2017
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
440,800
|
|
|
7/20/2017
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.84
|
3.90
|
2,222,581
|
|
|
7/19/2017
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.30
|
3.60
|
3.54
|
3.60
|
1,694,690
|
|
|
7/18/2017
|
+0.10 / +2.94%
|
3.40
|
3.70
|
3.20
|
3.50
|
3.52
|
3.50
|
1,584,610
|
|
|
7/17/2017
|
-0.20 / -5.56%
|
3.60
|
3.90
|
3.40
|
3.40
|
3.60
|
3.40
|
2,209,500
|
|
|
7/14/2017
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
1,902,319
|
|
|
7/13/2017
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.28
|
3.30
|
2,052,513
|
|
|
7/12/2017
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.87
|
3.00
|
1,385,310
|
|
|
7/11/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
1,231,800
|
|
|
7/10/2017
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.94
|
2.90
|
1,143,500
|
|
|
7/7/2017
|
+0.10 / +3.33%
|
3.10
|
3.20
|
2.90
|
3.10
|
3.01
|
3.10
|
881,683
|
|
|
7/6/2017
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.93
|
3.00
|
1,694,700
|
|
|
7/5/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.76
|
2.80
|
1,957,300
|
|
|
7/4/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
324,900
|
|
|
7/3/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
330,900
|
|
|
6/30/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
802,200
|
|
|
6/29/2017
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.56
|
2.50
|
382,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|