SPIC Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	6.87	6.94	6.70	6.79	6.79	-2.16%	85,768,172
Jun 2, 2026	6.99	6.99	6.76	6.94	6.94	-2.25%	91,775,120
Jun 1, 2026	7.35	7.40	6.95	7.10	7.10	-1.11%	136,992,621
May 29, 2026	6.97	7.25	6.94	7.18	7.18	3.16%	139,936,900
May 28, 2026	6.94	7.13	6.90	6.96	6.96	0.29%	106,736,500
May 27, 2026	6.96	7.08	6.89	6.94	6.94	-1.14%	102,837,700
May 26, 2026	6.89	7.09	6.82	7.02	7.02	2.33%	153,292,454
May 25, 2026	6.25	6.86	6.25	6.86	6.86	9.94%	81,040,044
May 22, 2026	6.26	6.32	6.20	6.24	6.24	-0.32%	42,266,390
May 21, 2026	6.42	6.57	6.23	6.26	6.26	-2.64%	62,734,990
May 20, 2026	6.81	6.83	6.38	6.43	6.43	-6.40%	96,442,387
May 19, 2026	6.70	6.91	6.59	6.87	6.87	2.69%	72,069,210
May 18, 2026	6.61	6.78	6.58	6.69	6.69	1.21%	53,045,130
May 15, 2026	6.80	6.90	6.60	6.61	6.61	-3.22%	80,421,080
May 14, 2026	7.12	7.27	6.81	6.83	6.83	-4.07%	113,968,600
May 13, 2026	6.94	7.18	6.91	7.12	7.12	2.74%	92,478,630
May 12, 2026	6.81	7.02	6.69	6.93	6.93	1.76%	98,133,410
May 11, 2026	6.80	6.89	6.73	6.81	6.81	1.04%	66,237,450
May 8, 2026	6.75	6.93	6.69	6.74	6.74	-0.15%	63,702,300
May 7, 2026	6.62	6.78	6.60	6.75	6.75	1.96%	62,036,400
May 6, 2026	6.54	6.65	6.53	6.62	6.62	1.38%	59,462,710
Apr 30, 2026	6.57	6.58	6.43	6.53	6.53	-0.61%	39,062,750
Apr 29, 2026	6.55	6.62	6.51	6.57	6.57	-	40,422,550
Apr 28, 2026	6.52	6.62	6.40	6.57	6.57	-	53,563,720
Apr 27, 2026	6.40	6.66	6.38	6.57	6.57	1.86%	52,356,330
Apr 24, 2026	6.61	6.61	6.38	6.45	6.45	-2.86%	58,819,070
Apr 23, 2026	6.50	6.66	6.45	6.64	6.64	2.63%	73,276,560
Apr 22, 2026	6.54	6.54	6.43	6.47	6.47	-1.37%	52,569,030
Apr 21, 2026	6.66	6.69	6.36	6.56	6.56	-3.10%	96,790,460
Apr 20, 2026	6.75	6.79	6.70	6.77	6.77	0.45%	47,149,240
Apr 17, 2026	6.68	6.80	6.62	6.74	6.74	1.05%	43,766,280
Apr 16, 2026	6.48	6.73	6.45	6.67	6.67	2.77%	62,681,930
Apr 15, 2026	6.54	6.62	6.47	6.49	6.49	-0.76%	37,226,410
Apr 14, 2026	6.63	6.69	6.50	6.54	6.54	-1.21%	45,849,250
Apr 13, 2026	6.44	6.68	6.40	6.62	6.62	2.80%	70,022,300
Apr 10, 2026	6.42	6.50	6.41	6.44	6.44	0.47%	35,450,770
Apr 9, 2026	6.34	6.54	6.26	6.41	6.41	0.16%	54,116,890
Apr 8, 2026	6.20	6.43	6.20	6.40	6.40	4.58%	59,540,610
Apr 7, 2026	6.11	6.19	6.08	6.12	6.12	0.33%	34,607,090
Apr 3, 2026	6.24	6.25	6.01	6.10	6.10	-2.24%	56,603,840
Apr 2, 2026	6.47	6.50	6.19	6.24	6.24	-3.70%	73,260,250
Apr 1, 2026	6.64	6.64	6.43	6.48	6.48	-0.46%	73,856,200
Mar 31, 2026	6.81	6.95	6.48	6.51	6.51	-2.69%	95,362,170
Mar 30, 2026	7.11	7.18	6.62	6.69	6.69	-7.08%	123,715,700
Mar 27, 2026	7.17	7.31	7.09	7.20	7.20	-0.83%	62,572,270
Mar 26, 2026	7.48	7.48	7.22	7.26	7.26	-3.07%	85,474,060
Mar 25, 2026	7.25	7.64	7.20	7.49	7.49	2.60%	126,320,700
Mar 24, 2026	7.20	7.32	6.98	7.30	7.30	3.40%	102,684,800
Mar 23, 2026	7.13	7.34	6.97	7.06	7.06	-2.22%	117,166,000
Mar 20, 2026	7.21	7.54	7.18	7.22	7.22	0.28%	102,768,200