SPI Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.59%	116,909
Oct 21, 2024	0.46	0.48	0.43	0.45	0.45	-2.27%	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%	108,581
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
Aug 26, 2024	0.37	0.37	0.34	0.34	0.34	-2.64%	61,997
Aug 23, 2024	0.36	0.36	0.33	0.35	0.35	4.21%	78,133
Aug 22, 2024	0.35	0.36	0.31	0.33	0.33	0.78%	99,678
Aug 21, 2024	0.31	0.35	0.31	0.33	0.33	7.61%	125,087
Aug 20, 2024	0.30	0.32	0.30	0.31	0.31	-1.28%	22,876
Aug 19, 2024	0.31	0.33	0.30	0.31	0.31	5.05%	53,852
Aug 16, 2024	0.32	0.32	0.28	0.30	0.30	-3.98%	50,872
Aug 15, 2024	0.27	0.34	0.27	0.31	0.31	11.15%	262,678
Aug 14, 2024	0.29	0.29	0.27	0.28	0.28	-3.02%	51,851
Aug 13, 2024	0.27	0.29	0.27	0.29	0.29	6.56%	120,573
Aug 12, 2024	0.28	0.28	0.27	0.27	0.27	-3.57%	41,697
Aug 9, 2024	0.28	0.30	0.27	0.28	0.28	-3.78%	57,911
Aug 8, 2024	0.29	0.31	0.28	0.29	0.29	-1.36%	113,848
Aug 7, 2024	0.31	0.32	0.29	0.30	0.30	-5.18%	75,291
Aug 6, 2024	0.33	0.34	0.30	0.31	0.31	3.70%	37,840
Aug 5, 2024	0.32	0.35	0.30	0.30	0.30	-6.25%	120,518
Aug 2, 2024	0.33	0.35	0.32	0.32	0.32	-5.60%	53,051
Aug 1, 2024	0.34	0.36	0.33	0.34	0.34	-0.29%	30,226
Jul 31, 2024	0.34	0.36	0.33	0.34	0.34	1.43%	184,382
Jul 30, 2024	0.35	0.36	0.33	0.34	0.34	-4.06%	78,314
Jul 29, 2024	0.36	0.36	0.35	0.35	0.35	-0.51%	61,115
Jul 26, 2024	0.35	0.36	0.34	0.35	0.35	0.34%	67,509
Jul 25, 2024	0.37	0.39	0.35	0.35	0.35	-4.66%	71,619
Jul 24, 2024	0.38	0.39	0.35	0.37	0.37	-4.18%	129,899
Jul 23, 2024	0.37	0.40	0.37	0.38	0.38	0.82%	43,735
Jul 22, 2024	0.36	0.40	0.36	0.38	0.38	-	58,280
Jul 19, 2024	0.43	0.43	0.32	0.38	0.38	-8.98%	83,688
Jul 18, 2024	0.44	0.44	0.42	0.42	0.42	-2.93%	22,115
Jul 17, 2024	0.44	0.44	0.41	0.43	0.43	-1.80%	45,961
Jul 16, 2024	0.42	0.44	0.41	0.44	0.44	4.91%	97,658
Jul 15, 2024	0.44	0.44	0.41	0.42	0.42	-0.62%	65,703
Jul 12, 2024	0.42	0.43	0.42	0.42	0.42	1.70%	55,559
Jul 11, 2024	0.41	0.42	0.40	0.41	0.41	0.75%	69,532
Jul 10, 2024	0.42	0.43	0.40	0.41	0.41	1.11%	83,055
Jul 9, 2024	0.43	0.46	0.40	0.41	0.41	-8.36%	75,538
Jul 8, 2024	0.45	0.46	0.44	0.44	0.44	-1.23%	54,426
Jul 5, 2024	0.44	0.45	0.44	0.45	0.45	-0.22%	23,451
Jul 3, 2024	0.44	0.47	0.44	0.45	0.45	-0.04%	13,707
Jul 2, 2024	0.45	0.47	0.43	0.45	0.45	-3.00%	73,685