SPI

SPI Energy Historical Data

SPI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 8.37 -0.58 -6.48% 9.02 9.33 8.37 2,484,081
Jan 14 2021 8.95 0.04 0.45% 9.00 9.20 8.87 1,452,278
Jan 13 2021 8.91 -0.67 -6.99% 9.35 9.72 8.83 1,837,859
Jan 12 2021 9.58 1.19 14.18% 8.8286 9.79 8.73 3,420,711
Jan 11 2021 8.39 -0.49 -5.52% 8.54 8.84 8.30 1,148,162
Jan 08 2021 8.88 -0.30 -3.27% 9.4237 9.52 8.6101 1,617,513
Jan 08 2021 9.18 -0.15 -1.61% 9.4237 9.52 9.16 183,060
Jan 07 2021 9.33 0.75 8.74% 9.20 9.60 8.87 2,723,080
Jan 06 2021 8.58 0.47 5.8% 8.40 9.46 8.30 5,242,838
Jan 05 2021 8.11 0.25 3.18% 7.85 8.35 7.72 1,407,591
Jan 04 2021 7.86 -0.03 -0.38% 8.00 8.15 7.62 1,243,543
Jan 01 2021 7.89 0.00 +0.00% 8.14 8.34 7.82 0
Dec 31 2020 7.89 -0.21 -2.59% 8.14 8.34 7.82 1,498,165
Dec 30 2020 8.10 -0.19 -2.29% 8.37 8.41 8.00 3,233,594
Dec 29 2020 8.29 -0.44 -5.04% 8.73 8.73 7.90 1,878,874
Dec 28 2020 8.73 0.85 10.79% 8.10 8.93 8.08 3,935,399
Dec 25 2020 7.88 0.00 +0.00% 8.60 8.67 7.81 0
Dec 24 2020 7.88 0.00 +0.00% 8.60 8.67 7.81 0
Dec 24 2020 7.88 -0.72 -8.37% 8.60 8.67 7.81 1,452,685
Dec 23 2020 8.60 0.58 7.23% 8.01 8.83 7.86 3,276,456
Dec 22 2020 8.02 0.44 5.8% 7.65 8.23 7.64 2,880,998
Dec 21 2020 7.58 -0.26 -3.32% 7.75 7.89 7.5072 1,533,192
Dec 18 2020 7.84 0.09 1.16% 7.75 8.10 7.41 1,971,928
Dec 17 2020 7.75 -0.30 -3.73% 7.96 8.15 7.62 1,744,396
Dec 16 2020 8.05 0.41 5.37% 7.61 8.16 7.58 3,157,530
Dec 15 2020 7.64 0.21 2.83% 7.47 7.88 7.43 1,127,548
Dec 14 2020 7.43 -0.44 -5.59% 8.00 8.00 7.37 1,575,653
Dec 11 2020 7.87 -0.26 -3.2% 8.10 8.16 7.77 1,443,205
Dec 10 2020 8.13 0.11 1.37% 7.8737 8.15 7.75 1,758,703
Dec 09 2020 8.02 -0.32 -3.84% 8.35 8.4341 7.82 1,772,186
Dec 08 2020 8.34 -0.46 -5.23% 8.71 8.74 8.20 1,707,744
Dec 07 2020 8.80 -0.05 -0.56% 8.60 9.05 8.45 1,931,137
Dec 04 2020 8.85 -0.07 -0.78% 9.132 9.15 8.54 1,785,442
Dec 03 2020 8.92 -1.18 -11.68% 9.47 9.50 8.85 2,796,845
Dec 02 2020 10.10 -0.75 -6.91% 10.10 10.49 9.70 945,160
Dec 01 2020 10.85 -0.34 -3.04% 11.33 11.55 10.61 1,043,640
Nov 30 2020 11.19 -0.72 -6.05% 11.95 12.085 10.3001 1,763,014
Nov 27 2020 11.91 0.00 +0.00% 12.86 12.86 11.55 0
Nov 27 2020 11.91 0.40 3.48% 12.86 12.86 11.55 1,786,277
Nov 26 2020 11.51 0.00 +0.00% 10.65 12.49 10.40 0
Nov 25 2020 11.51 -0.37 -3.11% 10.65 12.49 10.40 3,854,852
Nov 24 2020 11.88 1.16 10.82% 16.07 16.18 11.61 14,147,460
Nov 23 2020 10.72 1.16 12.13% 10.571 11.43 10.14 5,856,488
Nov 20 2020 9.56 0.84 9.63% 8.58 11.03 8.50 10,756,732
Nov 19 2020 8.72 0.75 9.41% 8.01 8.82 7.91 2,599,691
Nov 18 2020 7.97 -0.28 -3.39% 8.15 8.3576 7.83 1,307,220
Nov 17 2020 8.25 -0.45 -5.17% 8.33 8.4876 8.01 1,398,844
Nov 16 2020 8.70 0.83 10.55% 8.10 8.77 7.9049 2,710,562
Nov 13 2020 7.87 0.14 1.81% 7.92 8.25 7.75 2,334,402
Nov 12 2020 7.73 0.06 0.78% 7.57 7.90 7.40 963,083
Nov 11 2020 7.67 -0.04 -0.52% 7.68 7.80 7.52 439,572
Nov 10 2020 7.71 -0.20 -2.53% 7.90 7.99 7.33 814,313
Nov 09 2020 7.91 0.07 0.89% 8.45 8.58 7.80 1,509,850
Nov 06 2020 7.84 -0.23 -2.85% 7.97 8.02 7.78 659,852
Nov 05 2020 8.07 0.17 2.15% 8.00 8.08 7.73 1,383,444
Nov 04 2020 7.90 -0.02 -0.25% 7.95 8.08 7.64 899,314
Nov 03 2020 7.92 0.13 1.67% 7.80 8.48 7.70 1,481,814
Nov 02 2020 7.79 -0.06 -0.76% 8.21 8.22 7.73 768,042
Oct 30 2020 7.85 0.00 +0.00% 8.38 8.58 7.84 0
Oct 30 2020 7.85 -0.62 -7.32% 8.38 8.58 7.84 890,561
Oct 29 2020 8.47 -0.30 -3.42% 8.76 8.80 8.39 807,842
Oct 28 2020 8.77 -0.05 -0.57% 8.27 9.10 8.12 1,458,909
Oct 27 2020 8.82 0.88 11.08% 9.73 9.78 8.39 19,145,950
Oct 26 2020 7.94 -0.36 -4.34% 8.04 8.19 7.71 638,748
Oct 23 2020 8.30 0.13 1.59% 7.90 8.45 7.77 1,084,355
Oct 22 2020 8.17 0.16 2.0% 8.01 8.35 7.41 1,924,928
Oct 21 2020 8.01 -0.69 -7.93% 8.63 8.6646 7.90 2,150,339


Your Recent History
NASDAQ
SPI
SPI Energy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.