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

$ 2.10   -0.02 (-0.94%) Volume: 11.16k 4:00 PM EDT 19-Jul-2019
After Hours:  $ 2.10 0.00 (0.00%) Volume: 32 4:44 PM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 2.12 2.19 2.07 2.10 11.16k -0.02 -0.94% 2.10 24.04k 62
07/18/19 2.19 2.19 2.11 2.12 1.97k -0.07 -3.20% 2.12 4.24k 33
07/17/19 2.28 2.28 2.11 2.19 12.32k -0.09 -3.95% 2.19 26.93k 94
07/16/19 2.31 2.31 2.1949 2.28 20.48k -0.04 -1.72% 2.28 46.16k 139
07/15/19 2.27 2.32 2.2012 2.32 2.76k 0.08 3.57% 2.32 6.18k 43
07/12/19 2.23 2.36 2.23 2.24 9.46k -0.0029 -0.13% 2.24 21.61k 77
07/11/19 2.18 2.2429 2.18 2.2429 2.36k -0.0021 -0.09% 2.2429 5.2k 47
07/10/19 2.2412 2.32 2.15 2.245 17.42k 0.025 1.13% 2.245 38.81k 100
07/09/19 2.20 2.34 2.165 2.22 37.64k 0.09 4.23% 2.22 85.52k 193
07/08/19 2.20 2.2232 2.13 2.13 6.61k -0.062 -2.83% 2.13 14.36k 50
07/05/19 2.23 2.24 2.17 2.192 1.38k 0.032 1.48% 2.192 3.02k 38
07/03/19 2.26 2.28 2.155 2.16 15.7k 0.02 0.93% 2.16 34.81k 105
07/02/19 2.22 2.2881 2.09 2.14 17.98k 0.01 0.47% 2.14 39.43k 115
07/01/19 2.11 2.3435 2.04 2.13 25.13k 0.12 5.97% 2.13 55.05k 164
06/28/19 2.0626 2.10 2.01 2.01 4.58k -0.04 -1.95% 2.01 9.4k 52
06/27/19 2.20 2.20 2.0457 2.05 23.41k -0.1516 -6.89% 2.05 48.88k 111
06/26/19 1.95 2.39 1.95 2.2016 69.19k 0.2282 11.56% 2.2016 144.52k 321
06/25/19 2.00 2.0201 1.92 1.9734 10.32k -0.0266 -1.33% 1.9734 20.28k 85
06/24/19 1.97 2.04 1.9035 2.00 11.82k 0.06 3.09% 2.00 23.37k 85
06/21/19 1.99 2.02 1.85 1.94 2.81k 0.03 1.57% 1.94 5.53k 49
06/20/19 1.952 2.07 1.83 1.91 31.84k 0.01 0.53% 1.91 61.59k 177