SPI Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.35	0.35	0.15	0.25	0.25	-28.60%	317,340
Jan 17, 2025	0.19	0.65	0.17	0.35	0.35	70.65%	440,607
Jan 16, 2025	0.30	0.35	0.12	0.21	0.21	-43.01%	2,047,637
Jan 15, 2025	0.41	0.45	0.21	0.36	0.36	-53.02%	3,345,919
Jan 14, 2025	0.85	1.36	0.73	0.77	0.77	-10.42%	45,629,413
Jan 13, 2025	0.77	0.97	0.68	0.86	0.86	11.05%	6,962,199
Jan 10, 2025	0.64	1.13	0.63	0.77	0.77	23.22%	68,166,203
Jan 8, 2025	0.65	0.81	0.53	0.62	0.62	-8.10%	10,079,989
Jan 7, 2025	0.43	1.75	0.43	0.68	0.68	58.14%	136,406,614
Jan 6, 2025	0.40	0.44	0.40	0.43	0.43	4.88%	623,672
Jan 3, 2025	0.39	0.41	0.38	0.41	0.41	1.49%	420,533
Jan 2, 2025	0.38	0.43	0.38	0.40	0.40	4.74%	265,773
Dec 31, 2024	0.46	0.47	0.37	0.39	0.39	-10.32%	793,093
Dec 30, 2024	0.45	0.46	0.41	0.43	0.43	-1.58%	653,560
Dec 27, 2024	0.39	0.44	0.37	0.44	0.44	16.22%	1,170,372
Dec 26, 2024	0.37	0.40	0.35	0.38	0.38	-1.13%	548,938
Dec 24, 2024	0.38	0.39	0.37	0.38	0.38	-2.49%	290,265
Dec 23, 2024	0.40	0.40	0.38	0.39	0.39	-8.24%	622,810
Dec 20, 2024	0.37	0.43	0.37	0.43	0.43	8.20%	513,277
Dec 19, 2024	0.43	0.45	0.38	0.39	0.39	-12.71%	760,928
Dec 18, 2024	0.40	0.46	0.40	0.45	0.45	12.47%	2,180,019
Dec 17, 2024	0.36	0.48	0.36	0.40	0.40	-1.94%	9,803,289
Dec 16, 2024	0.32	0.42	0.31	0.41	0.41	5.43%	6,987,558
Dec 13, 2024	0.41	0.43	0.35	0.39	0.39	10.57%	41,567,245
Dec 12, 2024	0.31	0.36	0.31	0.35	0.35	14.23%	7,500,211
Dec 11, 2024	0.31	0.31	0.30	0.31	0.31	-1.03%	79,817
Dec 10, 2024	0.32	0.33	0.30	0.31	0.31	-5.06%	95,852
Dec 9, 2024	0.32	0.33	0.31	0.33	0.33	4.12%	149,125
Dec 6, 2024	0.32	0.32	0.31	0.31	0.31	1.72%	64,922
Dec 5, 2024	0.32	0.32	0.31	0.31	0.31	-3.18%	82,675
Dec 4, 2024	0.31	0.32	0.31	0.32	0.32	1.66%	186,126
Dec 3, 2024	0.31	0.33	0.31	0.31	0.31	-3.28%	124,856
Dec 2, 2024	0.29	0.34	0.29	0.32	0.32	10.00%	432,828
Nov 29, 2024	0.31	0.31	0.29	0.29	0.29	-0.68%	127,885
Nov 27, 2024	0.29	0.32	0.29	0.30	0.30	-4.21%	165,554
Nov 26, 2024	0.31	0.32	0.30	0.31	0.31	1.31%	91,269
Nov 25, 2024	0.31	0.32	0.30	0.31	0.31	-3.85%	61,361
Nov 22, 2024	0.32	0.32	0.31	0.32	0.32	0.06%	167,363
Nov 21, 2024	0.31	0.32	0.31	0.32	0.32	-2.01%	84,664
Nov 20, 2024	0.31	0.33	0.31	0.32	0.32	6.07%	87,834
Nov 19, 2024	0.30	0.32	0.30	0.31	0.31	-2.31%	123,498
Nov 18, 2024	0.32	0.32	0.31	0.31	0.31	0.71%	172,082
Nov 15, 2024	0.33	0.33	0.30	0.31	0.31	-5.78%	115,624
Nov 14, 2024	0.31	0.34	0.30	0.33	0.33	2.81%	254,810
Nov 13, 2024	0.36	0.36	0.30	0.32	0.32	-9.22%	309,854
Nov 12, 2024	0.37	0.39	0.34	0.35	0.35	-6.00%	157,868
Nov 11, 2024	0.34	0.38	0.31	0.38	0.38	7.45%	212,383
Nov 8, 2024	0.35	0.37	0.34	0.35	0.35	-3.08%	253,680
Nov 7, 2024	0.35	0.37	0.33	0.36	0.36	12.18%	148,183
Nov 6, 2024	0.38	0.38	0.31	0.32	0.32	-17.69%	363,819
Nov 5, 2024	0.42	0.42	0.38	0.39	0.39	-6.81%	204,260
Nov 4, 2024	0.40	0.43	0.38	0.42	0.42	5.15%	126,792
Nov 1, 2024	0.40	0.43	0.39	0.40	0.40	3.32%	173,095
Oct 31, 2024	0.41	0.42	0.38	0.39	0.39	-6.07%	182,570
Oct 30, 2024	0.41	0.42	0.40	0.41	0.41	-3.26%	145,743
Oct 29, 2024	0.42	0.43	0.41	0.42	0.42	0.78%	129,657
Oct 28, 2024	0.42	0.42	0.40	0.42	0.42	0.14%	129,161
Oct 25, 2024	0.42	0.44	0.42	0.42	0.42	-0.24%	85,968
Oct 24, 2024	0.43	0.45	0.42	0.42	0.42	-5.58%	338,371
Oct 23, 2024	0.45	0.47	0.44	0.45	0.45	1.83%	119,415
Oct 22, 2024	0.45	0.46	0.43	0.44	0.44	-2.60%	116,909
Oct 21, 2024	0.46	0.48	0.43	0.45	0.45	-2.26%	257,398
Oct 18, 2024	0.55	0.55	0.45	0.46	0.46	-15.97%	670,978
Oct 17, 2024	0.59	0.60	0.54	0.55	0.55	-6.32%	112,624
Oct 16, 2024	0.55	0.60	0.53	0.58	0.58	8.04%	115,711
Oct 15, 2024	0.65	0.66	0.53	0.54	0.54	-17.94%	396,739
Oct 14, 2024	0.63	0.67	0.62	0.66	0.66	1.23%	153,228
Oct 11, 2024	0.62	0.66	0.58	0.65	0.65	1.88%	350,249
Oct 10, 2024	0.59	0.64	0.55	0.64	0.64	12.11%	532,401
Oct 9, 2024	0.50	0.60	0.50	0.57	0.57	11.76%	394,757
Oct 8, 2024	0.54	0.55	0.47	0.51	0.51	-14.86%	583,979
Oct 7, 2024	0.56	0.62	0.54	0.60	0.60	3.28%	902,435
Oct 4, 2024	0.46	0.58	0.46	0.58	0.58	25.81%	2,173,738
Oct 3, 2024	0.48	0.48	0.44	0.46	0.46	-1.71%	959,522
Oct 2, 2024	0.45	0.48	0.43	0.47	0.47	5.85%	251,776
Oct 1, 2024	0.44	0.44	0.42	0.44	0.44	4.63%	197,175
Sep 30, 2024	0.45	0.45	0.42	0.42	0.42	-0.24%	159,046
Sep 27, 2024	0.39	0.44	0.39	0.42	0.42	9.29%	301,582
Sep 26, 2024	0.39	0.42	0.38	0.39	0.39	0.49%	335,361
Sep 25, 2024	0.39	0.40	0.37	0.39	0.39	-1.78%	299,583
Sep 24, 2024	0.39	0.40	0.38	0.39	0.39	-1.99%	346,416
Sep 23, 2024	0.45	0.45	0.40	0.40	0.40	-1.54%	218,465
Sep 20, 2024	0.39	0.41	0.39	0.41	0.41	0.64%	209,969
Sep 19, 2024	0.39	0.42	0.38	0.41	0.41	3.82%	483,926
Sep 18, 2024	0.39	0.44	0.38	0.39	0.39	-5.95%	338,334
Sep 17, 2024	0.41	0.45	0.37	0.42	0.42	-1.35%	373,216
Sep 16, 2024	0.49	0.50	0.36	0.42	0.42	-12.41%	1,142,382
Sep 13, 2024	0.40	0.59	0.39	0.48	0.48	13.41%	6,336,499
Sep 12, 2024	0.44	0.47	0.38	0.42	0.42	-21.57%	10,462,637
Sep 11, 2024	0.30	0.61	0.30	0.54	0.54	76.47%	19,323,957
Sep 10, 2024	0.30	0.32	0.29	0.31	0.31	-0.29%	139,951
Sep 9, 2024	0.32	0.32	0.30	0.31	0.31	-2.91%	29,615
Sep 6, 2024	0.33	0.33	0.31	0.32	0.32	-1.77%	34,989
Sep 5, 2024	0.34	0.35	0.32	0.32	0.32	-4.54%	26,131
Sep 4, 2024	0.32	0.35	0.32	0.34	0.34	5.28%	111,888
Sep 3, 2024	0.34	0.34	0.32	0.32	0.32	-3.70%	30,902
Aug 30, 2024	0.33	0.34	0.32	0.33	0.33	1.34%	58,323
Aug 29, 2024	0.34	0.34	0.31	0.33	0.33	-1.03%	102,077
Aug 28, 2024	0.34	0.34	0.32	0.33	0.33	-0.45%	50,788
Aug 27, 2024	0.34	0.36	0.32	0.33	0.33	-2.00%	52,859