SPI Energy Co., Ltd. (SPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.5036

-0.0353

(-6.55%)

At close: 04:00PM EDT

0.5130

+0.01

(+1.87%)

After hours:

06:39PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.5400	0.5420	0.5020	0.5040	0.5040	74,700
24 Apr 2024	0.5300	0.5500	0.5250	0.5390	0.5390	62,900
23 Apr 2024	0.4600	0.5300	0.4600	0.5250	0.5250	206,500
22 Apr 2024	0.4760	0.4980	0.4700	0.4800	0.4800	70,300
19 Apr 2024	0.4930	0.5100	0.4750	0.4830	0.4830	87,200
18 Apr 2024	0.5100	0.5100	0.4930	0.4950	0.4950	29,100
17 Apr 2024	0.5000	0.5280	0.4900	0.4930	0.4930	57,200
16 Apr 2024	0.5240	0.5280	0.5000	0.5000	0.5000	68,900
15 Apr 2024	0.5650	0.5650	0.5050	0.5100	0.5100	68,500
12 Apr 2024	0.5700	0.5810	0.5560	0.5580	0.5580	29,100
11 Apr 2024	0.5700	0.5700	0.5610	0.5690	0.5690	28,400
10 Apr 2024	0.6180	0.6180	0.5320	0.5630	0.5630	142,300
09 Apr 2024	0.6300	0.6440	0.5800	0.6120	0.6120	139,300
08 Apr 2024	0.5780	0.6400	0.5780	0.6390	0.6390	194,800
05 Apr 2024	0.5550	0.5790	0.5550	0.5570	0.5570	32,100
04 Apr 2024	0.5700	0.5770	0.5400	0.5540	0.5540	108,600
03 Apr 2024	0.5670	0.5810	0.5400	0.5700	0.5700	51,800
02 Apr 2024	0.5950	0.5950	0.5500	0.5700	0.5700	108,500
01 Apr 2024	0.6000	0.6090	0.5900	0.5950	0.5950	35,900
28 Mar 2024	0.6000	0.6200	0.5850	0.6170	0.6170	84,100
27 Mar 2024	0.5900	0.6100	0.5800	0.6000	0.6000	66,800
26 Mar 2024	0.5900	0.6200	0.5810	0.5830	0.5830	49,500
25 Mar 2024	0.5830	0.6000	0.5800	0.5800	0.5800	87,000
22 Mar 2024	0.5820	0.6100	0.5800	0.5880	0.5880	95,500
21 Mar 2024	0.6000	0.6200	0.5960	0.6000	0.6000	32,900
20 Mar 2024	0.6200	0.6200	0.5810	0.6090	0.6090	78,400
19 Mar 2024	0.6120	0.6200	0.6070	0.6180	0.6180	39,000
18 Mar 2024	0.6070	0.6270	0.6070	0.6080	0.6080	66,800
15 Mar 2024	0.6320	0.6320	0.6050	0.6100	0.6100	32,500
14 Mar 2024	0.6100	0.6300	0.5980	0.6060	0.6060	53,900
13 Mar 2024	0.6100	0.6500	0.6100	0.6230	0.6230	33,300
12 Mar 2024	0.6400	0.6500	0.6050	0.6250	0.6250	44,700
11 Mar 2024	0.6100	0.6580	0.6010	0.6250	0.6250	166,200
08 Mar 2024	0.6240	0.6500	0.5890	0.6190	0.6190	222,900
07 Mar 2024	0.6320	0.6500	0.6000	0.6140	0.6140	49,300
06 Mar 2024	0.6010	0.6400	0.6010	0.6180	0.6180	35,700
05 Mar 2024	0.5970	0.6530	0.5970	0.6180	0.6180	63,800
04 Mar 2024	0.6760	0.6760	0.6310	0.6540	0.6540	46,200
01 Mar 2024	0.6400	0.6570	0.6400	0.6540	0.6540	42,200
29 Feb 2024	0.6570	0.6630	0.6330	0.6400	0.6400	32,600
28 Feb 2024	0.6450	0.6700	0.6210	0.6330	0.6330	90,400
27 Feb 2024	0.6000	0.6980	0.6000	0.6190	0.6190	99,000
26 Feb 2024	0.6110	0.6220	0.5950	0.6100	0.6100	96,100
23 Feb 2024	0.6200	0.6300	0.6100	0.6110	0.6110	36,300
22 Feb 2024	0.6260	0.6490	0.6000	0.6230	0.6230	73,200
21 Feb 2024	0.6310	0.6790	0.5900	0.6300	0.6300	128,300
20 Feb 2024	0.6900	0.6950	0.6100	0.6300	0.6300	104,300
16 Feb 2024	0.7580	0.7580	0.6800	0.6940	0.6940	110,100
15 Feb 2024	0.7000	0.7500	0.6760	0.7410	0.7410	129,100
14 Feb 2024	0.5800	0.7200	0.5700	0.7200	0.7200	409,800
13 Feb 2024	0.6000	0.6000	0.5750	0.5800	0.5800	45,200
12 Feb 2024	0.5780	0.6000	0.5780	0.5850	0.5850	53,200
09 Feb 2024	0.5900	0.6000	0.5800	0.5910	0.5910	63,400
08 Feb 2024	0.5810	0.6000	0.5810	0.5900	0.5900	48,100
07 Feb 2024	0.5900	0.6160	0.5810	0.5810	0.5810	30,300
06 Feb 2024	0.5900	0.6170	0.5810	0.5810	0.5810	76,100
05 Feb 2024	0.5800	0.5900	0.5800	0.5840	0.5840	36,600
02 Feb 2024	0.6000	0.6130	0.5820	0.5990	0.5990	66,300
01 Feb 2024	0.6140	0.6290	0.6000	0.6130	0.6130	95,900
31 Jan 2024	0.6000	0.6350	0.6000	0.6120	0.6120	33,700
30 Jan 2024	0.6150	0.6400	0.6000	0.6130	0.6130	109,100
29 Jan 2024	0.6000	0.6400	0.5900	0.5910	0.5910	63,400
26 Jan 2024	0.6180	0.6450	0.6000	0.6000	0.6000	79,100
25 Jan 2024	0.6020	0.6420	0.5900	0.5920	0.5920	142,600
24 Jan 2024	0.6600	0.7000	0.6300	0.6390	0.6390	77,800
23 Jan 2024	0.7040	0.7040	0.6600	0.6600	0.6600	85,000
22 Jan 2024	0.6430	0.7000	0.6430	0.6700	0.6700	52,700
19 Jan 2024	0.6650	0.7000	0.6600	0.6610	0.6610	59,300
18 Jan 2024	0.6600	0.7140	0.6600	0.6800	0.6800	41,700
17 Jan 2024	0.6710	0.7000	0.6500	0.6700	0.6700	68,800
16 Jan 2024	0.7180	0.7410	0.6850	0.6940	0.6940	37,500
12 Jan 2024	0.7180	0.7500	0.7180	0.7200	0.7200	28,800
11 Jan 2024	0.7150	0.7400	0.7150	0.7290	0.7290	15,900
10 Jan 2024	0.7330	0.7500	0.7200	0.7300	0.7300	39,500
09 Jan 2024	0.7220	0.7600	0.7220	0.7330	0.7330	45,200
08 Jan 2024	0.7410	0.7910	0.7300	0.7480	0.7480	49,500
05 Jan 2024	0.7450	0.7600	0.7450	0.7600	0.7600	19,000
04 Jan 2024	0.8030	0.8030	0.6860	0.7660	0.7660	86,300
03 Jan 2024	0.7780	0.7900	0.7500	0.7890	0.7890	70,100
02 Jan 2024	0.8000	0.8000	0.7620	0.7680	0.7680	55,400
29 Dec 2023	0.7770	0.8100	0.7750	0.7820	0.7820	82,700
28 Dec 2023	0.8000	0.8400	0.7900	0.7950	0.7950	78,200
27 Dec 2023	0.8070	0.8450	0.7800	0.8150	0.8150	155,500
26 Dec 2023	0.8300	0.8600	0.8010	0.8400	0.8400	103,000
22 Dec 2023	0.8400	0.8800	0.8330	0.8400	0.8400	76,400
21 Dec 2023	0.8740	0.8800	0.8300	0.8770	0.8770	57,000
20 Dec 2023	0.8600	0.9000	0.8530	0.8700	0.8700	88,300
19 Dec 2023	0.8900	0.9100	0.8480	0.8710	0.8710	123,200
18 Dec 2023	0.9600	1.0000	0.8860	0.8860	0.8860	184,600
15 Dec 2023	1.2000	1.2600	0.8620	0.9320	0.9320	440,200
14 Dec 2023	0.9800	1.2500	0.9550	1.1900	1.1900	276,800
13 Dec 2023	0.9700	1.0000	0.9500	0.9880	0.9880	137,100
12 Dec 2023	0.8870	0.9990	0.8800	0.9850	0.9850	189,000
11 Dec 2023	0.8450	0.9300	0.8000	0.9010	0.9010	212,800
08 Dec 2023	0.7920	0.8400	0.7360	0.8110	0.8110	115,500
07 Dec 2023	0.7500	0.8000	0.7010	0.7830	0.7830	93,800
06 Dec 2023	0.7210	0.7500	0.6400	0.7400	0.7400	174,800
05 Dec 2023	0.7330	0.7500	0.7000	0.7430	0.7430	97,600
04 Dec 2023	0.6700	0.7400	0.6500	0.7220	0.7220	80,500
01 Dec 2023	0.6300	0.6780	0.6300	0.6420	0.6420	63,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6540+0.0017(+0.26%)

OIL84.08+0.51(+0.61%)

GOLD2,357.00+14.50(+0.62%)

Bitcoin AUD98,455.82+221.90(+0.23%)

SPI Energy Co., Ltd. (SPI)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6540
+0.0017(+0.26%)

OIL
84.08
+0.51(+0.61%)

GOLD
2,357.00
+14.50(+0.62%)

Bitcoin AUD
98,455.82
+221.90(+0.23%)