SPIC Hydropower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	15.15	16.39	14.97	16.04	-	6.15%	34,141,875
May 6, 2026	15.49	15.54	15.02	15.11	15.11	-1.37%	22,505,960
Apr 30, 2026	15.69	15.80	15.32	15.32	15.32	-1.35%	17,524,290
Apr 29, 2026	15.94	15.94	15.38	15.53	15.53	-2.20%	21,508,080
Apr 28, 2026	16.05	16.14	15.73	15.88	15.88	-0.63%	11,479,590
Apr 27, 2026	15.93	16.15	15.60	15.98	15.98	0.31%	14,955,410
Apr 24, 2026	15.92	16.09	15.61	15.93	15.93	0.76%	19,216,200
Apr 23, 2026	15.76	15.91	15.54	15.81	15.81	0.64%	14,566,040
Apr 22, 2026	15.53	15.85	15.50	15.71	15.71	0.51%	13,355,560
Apr 21, 2026	15.55	15.87	15.41	15.63	15.63	0.45%	15,597,850
Apr 20, 2026	15.09	16.30	15.09	15.56	15.56	3.18%	26,872,040
Apr 17, 2026	15.50	15.50	15.06	15.08	15.08	-4.01%	24,835,970
Apr 16, 2026	15.42	15.75	15.32	15.71	15.71	2.01%	18,255,510
Apr 15, 2026	15.25	15.63	15.25	15.40	15.40	0.98%	19,078,660
Apr 14, 2026	15.00	15.45	14.95	15.25	15.25	2.14%	20,353,780
Apr 13, 2026	14.51	15.28	14.36	14.93	14.93	2.61%	23,716,930
Apr 10, 2026	14.75	14.75	14.26	14.55	14.55	-0.34%	15,961,110
Apr 9, 2026	14.25	14.96	14.06	14.60	14.60	1.96%	21,020,490
Apr 8, 2026	13.88	14.52	13.85	14.32	14.32	4.45%	17,540,740
Apr 7, 2026	13.82	13.89	13.50	13.71	13.71	0.22%	11,786,230
Apr 3, 2026	14.27	14.27	13.64	13.68	13.68	-4.34%	16,647,227
Apr 2, 2026	14.22	14.61	13.69	14.30	14.30	0.21%	31,165,240
Apr 1, 2026	13.55	14.50	13.55	14.27	14.27	6.25%	18,317,760
Mar 31, 2026	13.34	13.71	13.34	13.43	13.43	-0.44%	9,042,419
Mar 30, 2026	13.66	13.74	13.28	13.49	13.49	-2.74%	10,996,580
Mar 27, 2026	13.56	13.96	13.54	13.87	13.87	0.87%	9,420,840
Mar 26, 2026	14.10	14.10	13.68	13.75	13.75	-2.34%	9,774,610
Mar 25, 2026	13.97	14.23	13.85	14.08	14.08	1.08%	14,934,201
Mar 24, 2026	13.94	13.99	13.42	13.93	13.93	3.11%	16,502,450
Mar 23, 2026	13.96	14.09	13.43	13.51	13.51	-4.86%	18,399,663
Mar 20, 2026	14.41	14.50	14.16	14.20	14.20	-0.63%	11,793,230
Mar 19, 2026	14.35	14.51	14.22	14.29	14.29	-1.18%	10,567,300
Mar 18, 2026	14.64	14.76	14.32	14.46	14.46	-0.62%	10,639,649
Mar 17, 2026	14.88	15.00	14.52	14.55	14.55	-1.49%	11,939,810
Mar 16, 2026	14.66	14.85	14.56	14.77	14.77	0.75%	13,778,880
Mar 13, 2026	15.01	15.22	14.59	14.66	14.66	-3.36%	15,314,610
Mar 12, 2026	15.25	15.35	14.79	15.17	15.17	-0.78%	18,705,830
Mar 11, 2026	15.67	15.71	15.26	15.29	15.29	-2.36%	23,390,560
Mar 10, 2026	15.66	15.85	15.53	15.66	15.66	0.06%	17,444,140
Mar 9, 2026	15.67	15.75	15.22	15.65	15.65	-0.19%	23,109,350
Mar 6, 2026	15.53	15.91	15.06	15.68	15.68	0.32%	27,483,020
Mar 5, 2026	15.29	15.82	15.01	15.63	15.63	4.20%	30,285,800
Mar 4, 2026	14.82	15.15	14.74	15.00	15.00	0.60%	16,128,980
Mar 3, 2026	15.22	15.35	14.86	14.91	14.91	-2.04%	20,632,240
Mar 2, 2026	14.96	15.45	14.82	15.22	15.22	0.07%	20,965,380
Feb 27, 2026	15.43	15.55	14.86	15.21	15.21	-1.55%	24,606,940
Feb 26, 2026	15.95	16.09	15.35	15.45	15.45	-3.50%	33,753,380
Feb 25, 2026	15.99	16.13	15.78	16.01	16.01	0.69%	25,890,670
Feb 24, 2026	16.16	16.29	15.62	15.90	15.90	-0.50%	32,402,890
Feb 13, 2026	15.61	16.22	15.43	15.98	15.98	1.91%	45,073,810