SPIC Hydropower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.45	13.80	13.41	13.60	13.60	0.82%	15,493,020
Feb 5, 2026	13.60	13.61	13.41	13.49	13.49	-0.81%	9,582,498
Feb 4, 2026	13.51	13.65	13.40	13.60	13.60	0.59%	11,104,210
Feb 3, 2026	13.41	13.55	13.30	13.52	13.52	1.58%	12,453,100
Feb 2, 2026	13.35	13.69	13.27	13.31	13.31	-0.37%	16,138,980
Jan 30, 2026	13.72	13.72	13.16	13.36	13.36	-3.26%	21,788,327
Jan 29, 2026	13.75	13.95	13.44	13.81	13.81	2.30%	31,764,093
Jan 28, 2026	13.48	13.86	13.46	13.50	13.50	-0.15%	12,534,300
Jan 27, 2026	13.56	13.62	13.28	13.52	13.52	-0.81%	13,960,140
Jan 26, 2026	13.73	13.84	13.42	13.63	13.63	-0.80%	14,546,670
Jan 23, 2026	13.55	13.78	13.45	13.74	13.74	1.40%	15,611,700
Jan 22, 2026	13.44	13.60	13.38	13.55	13.55	1.27%	11,347,680
Jan 21, 2026	13.60	13.68	13.36	13.38	13.38	-1.62%	12,401,500
Jan 20, 2026	13.78	13.85	13.49	13.60	13.60	-1.16%	14,824,100
Jan 19, 2026	13.32	14.02	13.30	13.76	13.76	3.38%	26,311,630
Jan 16, 2026	13.35	13.44	13.24	13.31	13.31	0.30%	10,387,390
Jan 15, 2026	13.41	13.43	13.21	13.27	13.27	-1.63%	12,708,220
Jan 14, 2026	13.45	13.67	13.24	13.49	13.49	0.22%	21,825,100
Jan 13, 2026	13.83	13.83	13.34	13.46	13.46	-2.68%	27,318,530
Jan 12, 2026	14.09	14.10	13.53	13.83	13.83	-1.21%	31,245,680
Jan 9, 2026	13.30	14.01	13.29	14.00	14.00	5.82%	36,891,850
Jan 8, 2026	13.20	13.43	13.09	13.23	13.23	1.30%	23,130,650
Jan 7, 2026	13.15	13.18	13.01	13.06	13.06	-0.99%	12,225,040
Jan 6, 2026	13.00	13.25	12.94	13.19	13.19	1.15%	15,162,190
Jan 5, 2026	13.20	13.23	12.93	13.04	13.04	-0.08%	14,579,304
Dec 31, 2025	13.36	13.45	13.01	13.05	13.05	-2.03%	17,066,270
Dec 30, 2025	13.15	13.57	12.77	13.32	13.32	3.34%	31,413,840
Dec 29, 2025	12.85	13.30	12.67	12.89	12.89	1.34%	24,481,560
Dec 26, 2025	12.59	12.77	12.59	12.72	12.72	0.95%	9,887,500
Dec 25, 2025	12.58	12.65	12.48	12.60	12.60	0.40%	7,354,510
Dec 24, 2025	12.52	12.59	12.43	12.55	12.55	1.05%	6,772,569
Dec 23, 2025	12.55	12.55	12.39	12.42	12.42	-1.19%	7,044,941
Dec 22, 2025	12.53	12.72	12.52	12.57	12.57	0.40%	7,000,780
Dec 19, 2025	12.26	12.58	12.25	12.52	12.52	1.79%	9,421,704
Dec 18, 2025	12.56	12.56	12.27	12.30	12.30	-1.44%	11,047,650
Dec 17, 2025	12.56	12.62	12.41	12.48	12.48	-0.95%	8,981,594
Dec 16, 2025	12.80	12.81	12.55	12.60	12.60	-1.56%	10,378,000
Dec 15, 2025	12.86	12.90	12.71	12.80	12.80	-1.16%	9,738,251
Dec 12, 2025	12.70	13.08	12.66	12.95	12.95	1.33%	20,180,510
Dec 11, 2025	13.21	13.21	12.70	12.78	12.78	-3.26%	19,794,370
Dec 10, 2025	12.85	13.23	12.80	13.21	13.21	2.80%	26,462,600
Dec 9, 2025	12.76	13.02	12.75	12.85	12.85	0.39%	11,792,830
Dec 8, 2025	12.70	12.88	12.70	12.80	12.80	0.95%	11,399,500
Dec 5, 2025	12.61	12.80	12.61	12.68	12.68	-0.08%	10,614,820
Dec 4, 2025	12.79	12.85	12.62	12.69	12.69	-1.32%	9,293,379
Dec 3, 2025	12.93	12.93	12.67	12.86	12.86	-0.08%	11,639,370
Dec 2, 2025	12.81	12.90	12.64	12.87	12.87	0.55%	13,438,400
Dec 1, 2025	12.76	12.96	12.72	12.80	12.80	0.55%	16,145,370
Nov 28, 2025	12.62	12.76	12.56	12.73	12.73	0.71%	9,579,646
Nov 27, 2025	12.59	12.78	12.59	12.64	12.64	-	8,886,800