Historical Data for SPI Energy Co. Ltd. (SPI)

$ 8.92 r      -1.18 (-11.68%) Volume: 2.88m 4:00 PM EST 3-Dec-2020
After Hours:  $ 9.25   0.33 (+3.70%) Volume: 72.74k 7:59 PM EST 3-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/03/20 9.43 9.50 8.85 8.92 2.82m -1.18 -11.68% 8.92 25.95m 21,017
12/02/20 10.10 10.49 9.70 10.10 950.53k -0.75 -6.91% 10.10 9.61m 7,043
12/01/20 11.33 11.55 10.61 10.85 1.06m -0.34 -3.04% 10.85 11.48m 8,066
11/30/20 11.95 12.085 10.3001 11.19 1.77m -0.72 -6.05% 11.19 19.79m 11,756
11/27/20 12.85 12.85 11.55 11.91 1.79m 0.40 3.48% 11.91 21.59m 12,203
11/25/20 10.65 12.49 10.40 11.51 3.87m -0.37 -3.11% 11.51 44.31m 22,576
11/24/20 16.07 16.18 11.61 11.88 14.22m 1.16 10.82% 11.88 189.91m 87,070
11/23/20 10.571 11.43 10.14 10.72 5.93m 1.16 12.13% 10.72 63.57m 29,009
11/20/20 8.58 11.03 8.50 9.56 10.78m 0.84 9.63% 9.56 108.97m 51,155
11/19/20 8.01 8.82 7.91 8.72 2.62m 0.75 9.41% 8.72 21.91m 12,521
11/18/20 8.15 8.3576 7.83 7.97 1.32m -0.28 -3.39% 7.97 10.51m 7,802
11/17/20 8.33 8.4876 8.01 8.25 1.41m -0.45 -5.17% 8.25 11.65m 7,567
11/16/20 8.10 8.77 7.9049 8.70 2.75m 0.83 10.55% 8.70 22.96m 14,379
11/13/20 7.92 8.25 7.75 7.87 2.35m 0.14 1.81% 7.87 18.83m 11,941
11/12/20 7.57 7.90 7.40 7.73 976.16k 0.06 0.78% 7.73 7.42m 4,731
11/11/20 7.68 7.80 7.52 7.67 449.4k -0.04 -0.52% 7.67 3.43m 2,731
11/10/20 7.90 7.99 7.33 7.71 827.39k -0.20 -2.53% 7.71 6.31m 5,133
11/09/20 8.45 8.58 7.80 7.91 1.52m 0.07 0.89% 7.91 12.16m 9,258
11/06/20 7.97 8.02 7.78 7.84 665.65k -0.23 -2.85% 7.84 5.25m 3,860
11/05/20 7.97 8.08 7.73 8.07 1.39m 0.17 2.15% 8.07 11.03m 7,899
11/04/20 7.95 8.08 7.64 7.90 907.44k -0.02 -0.25% 7.90 7.08m 4,555