SPI Energy Co., Ltd. (SPI)
NASDAQ: SPI · Real-Time Price · USD
0.410
-0.014 (-3.26%)
At close: Oct 30, 2024, 4:00 PM
0.403
-0.007 (-1.63%)
Pre-market: Oct 31, 2024, 4:20 AM EDT
SPI Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | -2.60% | 116,909 |
Oct 21, 2024 | 0.46 | 0.48 | 0.43 | 0.45 | 0.45 | -2.26% | 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 | 5.04% | 53,852 |
Aug 16, 2024 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -3.97% | 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 | 1.69% | 55,559 |
Jul 11, 2024 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 0.76% | 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 |
Jul 1, 2024 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | 2.91% | 33,237 |
Jun 28, 2024 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -2.17% | 42,048 |
Jun 27, 2024 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.72% | 21,256 |
Jun 26, 2024 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.96% | 19,064 |
Jun 25, 2024 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | -0.65% | 23,325 |
Jun 24, 2024 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -4.25% | 46,488 |
Jun 21, 2024 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | 4.87% | 97,408 |
Jun 20, 2024 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -5.24% | 77,569 |
Jun 18, 2024 | 0.51 | 0.54 | 0.46 | 0.48 | 0.48 | -5.28% | 162,781 |
Jun 17, 2024 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 5.13% | 52,654 |
Jun 14, 2024 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -4.90% | 42,579 |
Jun 13, 2024 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -5.56% | 76,458 |
Jun 12, 2024 | 0.55 | 0.55 | 0.50 | 0.54 | 0.54 | 3.45% | 47,509 |
Jun 11, 2024 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -4.24% | 46,213 |
Jun 10, 2024 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -1.25% | 35,241 |