SPI Energy Co., Ltd. - SPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 08, 2025	0.65	0.62	0.62	0.81	0.53	9.8M
January 07, 2025	0.43	0.68	0.68	1.75	0.43	134.42M
January 06, 2025	0.4	0.43	0.43	0.44	0.4	616,565
January 03, 2025	0.39	0.41	0.41	0.41	0.38	378,963
January 02, 2025	0.38	0.4	0.4	0.43	0.38	265,800
December 31, 2024	0.46	0.39	0.39	0.47	0.37	793,100
December 30, 2024	0.45	0.43	0.43	0.46	0.41	653,600
December 27, 2024	0.39	0.39	0.39	0.39	0.37	212,235
December 26, 2024	0.37	0.38	0.38	0.4	0.35	547,176
December 24, 2024	0.38	0.38	0.38	0.39	0.37	290,300
December 23, 2024	0.4	0.39	0.39	0.4	0.38	622,810
December 20, 2024	0.37	0.43	0.43	0.43	0.37	513,300
December 19, 2024	0.43	0.39	0.39	0.45	0.38	760,928
December 18, 2024	0.4	0.45	0.45	0.46	0.4	2.18M
December 17, 2024	0.36	0.4	0.4	0.48	0.36	9.8M
December 16, 2024	0.32	0.41	0.41	0.42	0.31	6.91M
December 13, 2024	0.41	0.41	0.41	0.43	0.35	36.97M
December 12, 2024	0.31	0.35	0.35	0.36	0.31	3.17M
December 11, 2024	0.31	0.31	0.31	0.31	0.3	79,817
December 10, 2024	0.32	0.31	0.31	0.33	0.3	95,900
December 09, 2024	0.32	0.33	0.33	0.33	0.31	149,125
December 06, 2024	0.32	0.31	0.31	0.32	0.31	52,018
December 05, 2024	0.32	0.31	0.31	0.32	0.31	82,700
December 04, 2024	0.31	0.32	0.32	0.32	0.31	186,126
December 03, 2024	0.31	0.31	0.31	0.33	0.31	124,900
December 02, 2024	0.29	0.32	0.32	0.34	0.29	432,828
November 29, 2024	0.31	0.29	0.29	0.31	0.29	127,900
November 27, 2024	0.29	0.3	0.3	0.32	0.29	165,554
November 26, 2024	0.31	0.31	0.31	0.32	0.3	91,300
November 25, 2024	0.31	0.31	0.31	0.32	0.3	61,361
November 22, 2024	0.32	0.32	0.32	0.32	0.31	167,363
November 21, 2024	0.31	0.32	0.32	0.32	0.31	84,664
November 20, 2024	0.31	0.32	0.32	0.33	0.31	87,834
November 19, 2024	0.3	0.31	0.31	0.32	0.3	123,498
November 18, 2024	0.32	0.31	0.31	0.32	0.31	172,100
November 15, 2024	0.33	0.31	0.31	0.33	0.3	113,829
November 14, 2024	0.31	0.33	0.33	0.34	0.3	254,810
November 13, 2024	0.36	0.32	0.32	0.36	0.3	309,900
November 12, 2024	0.37	0.35	0.35	0.39	0.34	157,900
November 11, 2024	0.34	0.38	0.38	0.38	0.31	212,400
November 08, 2024	0.35	0.35	0.35	0.37	0.34	253,700
November 07, 2024	0.35	0.36	0.36	0.37	0.33	148,200
November 06, 2024	0.38	0.32	0.32	0.38	0.31	363,410
November 05, 2024	0.42	0.39	0.39	0.42	0.38	204,300
November 04, 2024	0.4	0.42	0.42	0.43	0.38	126,792
November 01, 2024	0.4	0.4	0.4	0.43	0.39	173,100
October 31, 2024	0.41	0.39	0.39	0.42	0.38	182,570
October 30, 2024	0.41	0.41	0.41	0.42	0.4	145,743
October 29, 2024	0.42	0.42	0.42	0.43	0.41	129,657
October 28, 2024	0.42	0.42	0.42	0.42	0.4	129,200
October 25, 2024	0.42	0.42	0.42	0.44	0.42	86,000
October 24, 2024	0.43	0.42	0.42	0.45	0.42	338,400
October 23, 2024	0.45	0.45	0.45	0.47	0.44	119,415
October 22, 2024	0.45	0.44	0.44	0.46	0.43	116,909
October 21, 2024	0.46	0.45	0.45	0.48	0.43	257,400
October 18, 2024	0.55	0.46	0.46	0.55	0.45	671,000
October 17, 2024	0.59	0.55	0.55	0.6	0.54	112,624
October 16, 2024	0.55	0.58	0.58	0.6	0.53	115,711
October 15, 2024	0.65	0.54	0.54	0.66	0.53	396,739
October 14, 2024	0.63	0.66	0.66	0.67	0.62	153,228

SPI Energy Co., Ltd. (SPI) NASDAQ