Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
SPI Energy Company Ltd (SPI)
SPI Energy Company Ltd (SPI) Historical

SPI SPI Energy Company Ltd

0.3848

-0.0055 (-1.41%)

Sep 19 2024 - Closed

Delayed by 15 minutes

SPI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 19 2024	0.4052	0.0149	3.82%	0.3912	0.42	0.384	468,326
Sep 18 2024	0.3903	-0.0247	-5.95%	0.3931	0.4376	0.3761	335,822
Sep 17 2024	0.415	-0.0057	-1.35%	0.41	0.4515	0.3702	370,556
Sep 16 2024	0.4207	-0.0596	-12.41%	0.49	0.4979	0.36	1,132,730
Sep 13 2024	0.4803	0.0568	13.41%	0.3959	0.59	0.390301	6,319,888
Sep 12 2024	0.4235	-0.1165	-21.57%	0.44	0.47	0.3846	10,432,865
Sep 11 2024	0.54	0.234	76.47%	0.2991	0.61	0.2991	17,901,344
Sep 10 2024	0.306	-0.0009	-0.29%	0.303	0.315	0.2902	139,951
Sep 09 2024	0.3069	-0.0092	-2.91%	0.32	0.32	0.303	29,615
Sep 06 2024	0.3161	-0.0057	-1.77%	0.325	0.3346	0.312	34,984
Sep 05 2024	0.3218	-0.0153	-4.54%	0.343	0.35	0.3218	25,881
Sep 04 2024	0.337101	0.0169	5.28%	0.3197	0.35	0.319	111,884
Sep 03 2024	0.3202	-0.0123	-3.70%	0.339	0.34	0.32	30,902
Aug 30 2024	0.3325	0.0044	1.34%	0.3281	0.3454	0.32	54,559
Aug 29 2024	0.3281	-0.0034	-1.03%	0.34	0.34	0.3111	102,077
Aug 28 2024	0.3315	-0.0015	-0.45%	0.344	0.344	0.32	50,778
Aug 27 2024	0.333	-0.0068	-2.00%	0.3411	0.355	0.32	52,789
Aug 26 2024	0.3398	-0.0092	-2.64%	0.369	0.37	0.3398	61,997
Aug 23 2024	0.349	0.0141	4.21%	0.355	0.355	0.331	77,555
Aug 22 2024	0.3349	0.0026	0.78%	0.35	0.357	0.3108	99,530
Aug 21 2024	0.3323	0.0235	7.61%	0.313	0.35	0.306	125,077
Aug 20 2024	0.3088	-0.004	-1.28%	0.3048	0.3156	0.303	22,872
Aug 19 2024	0.3128	0.01505	5.05%	0.31	0.3312	0.3044	53,828
Aug 16 2024	0.29775	-0.01235	-3.98%	0.3199	0.3199	0.281	50,663
Aug 15 2024	0.3101	0.0311	11.15%	0.2703	0.34	0.27	262,641
Aug 14 2024	0.279	-0.0087	-3.02%	0.293	0.294	0.27	51,584
Aug 13 2024	0.2877	0.0177	6.56%	0.27	0.29	0.27	119,565
Aug 12 2024	0.27	-0.01	-3.57%	0.2799	0.28	0.27	41,159
Aug 09 2024	0.28	-0.011	-3.78%	0.2819	0.2954	0.271	57,361
Aug 08 2024	0.291	-0.004	-1.36%	0.2943	0.3068	0.28	113,798
Aug 07 2024	0.295	-0.0161	-5.18%	0.31	0.316951	0.2898	75,291
Aug 06 2024	0.3111	0.0111	3.70%	0.325	0.342503	0.301	37,830
Aug 05 2024	0.30	-0.02	-6.25%	0.319	0.354	0.30	120,453
Aug 02 2024	0.32	-0.019	-5.60%	0.326	0.354899	0.32	50,891
Aug 01 2024	0.339	-0.001	-0.29%	0.344	0.357	0.3305	30,226
Jul 31 2024	0.34	0.0048	1.43%	0.335	0.3595	0.33	184,232
Jul 30 2024	0.3352	-0.0142	-4.06%	0.349	0.3571	0.33	78,314
Jul 29 2024	0.3494	-0.0018	-0.51%	0.358	0.36	0.345	60,252
Jul 26 2024	0.3512	0.0012	0.34%	0.352	0.3649	0.3401	67,309
Jul 25 2024	0.35	-0.0171	-4.66%	0.374	0.3856	0.35	71,619
Jul 24 2024	0.3671	-0.016	-4.18%	0.3841	0.391	0.3478	129,640
Jul 23 2024	0.3831	0.0031	0.82%	0.3748	0.40	0.372	43,371
Jul 22 2024	0.38	0.00	0.00%	0.3601	0.4044	0.3601	58,280
Jul 19 2024	0.38	-0.0375	-8.98%	0.42	0.4309	0.3225	83,663
Jul 18 2024	0.4175	-0.0126	-2.93%	0.4388	0.4388	0.4175	22,055
Jul 17 2024	0.4301	-0.0079	-1.80%	0.437	0.4388	0.4116	45,911
Jul 16 2024	0.438	0.0205	4.91%	0.4216	0.44	0.412	97,226
Jul 15 2024	0.4175	-0.0026	-0.62%	0.444	0.444	0.4148	65,203
Jul 12 2024	0.4201	0.00703	1.70%	0.42	0.43	0.41605	54,250
Jul 11 2024	0.413074	0.00307	0.75%	0.41	0.4201	0.401	69,430
Jul 10 2024	0.41	0.0045	1.11%	0.42	0.43	0.40	83,043
Jul 09 2024	0.4055	-0.037	-8.36%	0.4308	0.4599	0.396693	75,438
Jul 08 2024	0.4425	-0.0055	-1.23%	0.45	0.46	0.44	53,804
Jul 05 2024	0.448	-0.001	-0.22%	0.44	0.452	0.44	23,446
Jul 03 2024	0.449	-0.0002	-0.04%	0.4355	0.4664	0.4355	13,707
Jul 02 2024	0.4492	-0.0139	-3.00%	0.452	0.464999	0.4301	73,683
Jul 01 2024	0.4631	0.0031	0.67%	0.48	0.487499	0.4501	33,204
Jun 28 2024	0.46	0.00	0.00%	0.46	0.46	0.46	0
Jun 27 2024	0.46	0.0078	1.72%	0.46	0.4605	0.4522	21,256
Jun 26 2024	0.4522	-0.0044	-0.96%	0.469	0.4696	0.4506	16,935
Jun 25 2024	0.4566	-0.003	-0.65%	0.4532	0.479999	0.452	22,671
Jun 24 2024	0.4596	-0.0204	-4.25%	0.495	0.495	0.4509	46,486

Delayed Upgrade Clock