SPIC Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	5.85	5.85	5.41	5.44	-	-1.45%	25,992,925
Jun 22, 2026	5.44	5.53	5.20	5.52	5.52	1.10%	84,191,654
Jun 18, 2026	5.85	5.85	5.43	5.46	5.46	-6.83%	103,289,000
Jun 17, 2026	5.96	6.04	5.81	5.86	5.86	-1.68%	52,922,050
Jun 16, 2026	6.03	6.06	5.91	5.96	5.96	-1.00%	44,103,550
Jun 15, 2026	6.04	6.12	6.00	6.02	6.02	-0.17%	43,723,400
Jun 12, 2026	5.97	6.07	5.80	6.03	6.03	2.03%	53,262,314
Jun 11, 2026	6.06	6.13	5.90	5.91	5.91	-2.80%	48,989,670
Jun 10, 2026	6.34	6.35	6.02	6.08	6.08	-4.25%	50,403,970
Jun 9, 2026	6.51	6.52	6.27	6.35	6.35	-1.92%	45,387,340
Jun 8, 2026	6.26	6.66	6.24	6.49	6.47	1.41%	72,787,138
Jun 5, 2026	6.60	6.69	6.36	6.40	6.38	-3.90%	70,440,070
Jun 4, 2026	6.73	6.79	6.58	6.66	6.64	-1.91%	65,478,700
Jun 3, 2026	6.87	6.94	6.70	6.79	6.77	-2.16%	85,768,170
Jun 2, 2026	6.99	6.99	6.76	6.94	6.92	-2.25%	91,775,120
Jun 1, 2026	7.35	7.40	6.95	7.10	7.08	-1.11%	136,992,600
May 29, 2026	6.97	7.25	6.94	7.18	7.16	3.16%	139,936,900
May 28, 2026	6.94	7.13	6.90	6.96	6.94	0.29%	106,736,500
May 27, 2026	6.96	7.08	6.89	6.94	6.92	-1.14%	102,837,700
May 26, 2026	6.89	7.09	6.82	7.02	7.00	2.33%	153,292,400
May 25, 2026	6.25	6.86	6.25	6.86	6.84	9.94%	81,040,040
May 22, 2026	6.26	6.32	6.20	6.24	6.22	-0.32%	42,266,390
May 21, 2026	6.42	6.57	6.23	6.26	6.24	-2.64%	62,734,990
May 20, 2026	6.81	6.83	6.38	6.43	6.41	-6.40%	96,442,380
May 19, 2026	6.70	6.91	6.59	6.87	6.85	2.69%	72,069,210
May 18, 2026	6.61	6.78	6.58	6.69	6.67	1.21%	53,045,130
May 15, 2026	6.80	6.90	6.60	6.61	6.59	-3.22%	80,421,080
May 14, 2026	7.12	7.27	6.81	6.83	6.81	-4.07%	113,968,600
May 13, 2026	6.94	7.18	6.91	7.12	7.10	2.74%	92,478,630
May 12, 2026	6.81	7.02	6.69	6.93	6.91	1.76%	98,133,410
May 11, 2026	6.80	6.89	6.73	6.81	6.79	1.04%	66,237,450
May 8, 2026	6.75	6.93	6.69	6.74	6.72	-0.15%	63,702,300
May 7, 2026	6.62	6.78	6.60	6.75	6.73	1.96%	62,036,400
May 6, 2026	6.54	6.65	6.53	6.62	6.60	1.38%	59,462,710
Apr 30, 2026	6.57	6.58	6.43	6.53	6.51	-0.61%	39,062,750
Apr 29, 2026	6.55	6.62	6.51	6.57	6.55	-	40,422,550
Apr 28, 2026	6.52	6.62	6.40	6.57	6.55	-	53,563,720
Apr 27, 2026	6.40	6.66	6.38	6.57	6.55	1.86%	52,356,330
Apr 24, 2026	6.61	6.61	6.38	6.45	6.43	-2.86%	58,819,070
Apr 23, 2026	6.50	6.66	6.45	6.64	6.62	2.63%	73,276,560
Apr 22, 2026	6.54	6.54	6.43	6.47	6.45	-1.37%	52,569,030
Apr 21, 2026	6.66	6.69	6.36	6.56	6.54	-3.10%	96,790,460
Apr 20, 2026	6.75	6.79	6.70	6.77	6.75	0.45%	47,149,240
Apr 17, 2026	6.68	6.80	6.62	6.74	6.72	1.05%	43,766,280
Apr 16, 2026	6.48	6.73	6.45	6.67	6.65	2.77%	62,681,930
Apr 15, 2026	6.54	6.62	6.47	6.49	6.47	-0.76%	37,226,410
Apr 14, 2026	6.63	6.69	6.50	6.54	6.52	-1.21%	45,849,250
Apr 13, 2026	6.44	6.68	6.40	6.62	6.60	2.80%	70,022,300
Apr 10, 2026	6.42	6.50	6.41	6.44	6.42	0.47%	35,450,770
Apr 9, 2026	6.34	6.54	6.26	6.41	6.39	0.16%	54,116,890