SPI Energy Co., Ltd. American Depositary Shares Historical Stock Prices

SPI 
$2.04
*  
0.06
2.86%
Get SPI Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading SPI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SPI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.03 2.13 2.029 2.04 12,381
12/06/2016 2.03 2.13 2.029 2.04 12,381
12/05/2016 2.1 2.1668 2.1 2.1 20,900
12/02/2016 2.184 2.25 2.14 2.14 7,474
12/01/2016 2.23 2.25 2.11 2.12 4,922
11/30/2016 2.3 2.36 2.12 2.2568 27,265
11/29/2016 2.3 2.3 2.25 2.3 5,042
11/28/2016 2.41 2.41 2.2572 2.3 9,145
11/25/2016 2.3 2.47 2.3 2.47 15,938
11/23/2016 2.32 2.35 2.09 2.3 70,931
11/22/2016 2.32 2.39 2.22 2.3 46,514
11/21/2016 2.34 2.4 2.05 2.265 58,175
11/18/2016 2.26 2.3567 2.25 2.34 32,501
11/17/2016 2.12 2.399 2.12 2.24 94,966
11/16/2016 1.89 2.2 1.89 2.11 90,411
11/15/2016 1.9 1.97 1.81 1.81 25,426
11/14/2016 2.02 2.08 1.81 1.84 72,035
11/11/2016 2.29 2.42 1.66 2.03 253,293
11/10/2016 2.29 2.35 2.26 2.26 32,429
11/09/2016 2.26 2.38 2.2501 2.27 10,371
11/08/2016 2.29 2.35 2.25 2.29 18,087
11/07/2016 2.3 2.47 2.25 2.25 29,391
11/04/2016 2.3 2.45 2.27 2.32 79,444
11/03/2016 2.38 2.4 2.12 2.21 39,853
11/02/2016 2.1032 2.44 2.1032 2.365 9,155
11/01/2016 2.17 2.2 2.17 2.17 1,399
10/31/2016 2.32 2.32 2.1 2.19 81,665
10/28/2016 2.44 2.44 2.22 2.3 69,199
10/27/2016 2.5 2.59 2.3 2.36 100,086
10/26/2016 2.7 2.75 2.45 2.49 126,632
10/25/2016 2.7 2.85 2.7 2.7 98,954
10/24/2016 2.6 2.9393 2.5 2.66 239,993
10/21/2016 2.55 2.59 2.54 2.59 60,125
10/20/2016 2.54 2.65 2.53 2.55 77,101
10/19/2016 2.57 2.8 2.41 2.57 74,899
10/18/2016 2.69 2.8496 2.55 2.6 140,532
10/17/2016 2.45 2.85 2.41 2.73 141,829
10/14/2016 2.18 2.78 2.18 2.4 598,537
10/13/2016 1.98 2.39 1.9 2.1 170,246
10/12/2016 2.07 2.0789 1.9 2 80,450
10/11/2016 2.08 2.181 2.01 2.08 88,279
10/10/2016 2.11 2.1601 2.06 2.06 101,516
10/07/2016 2.16 2.23 2.14 2.18 18,857
10/06/2016 2.32 2.32 2.15 2.15 112,544
10/05/2016 2.36 2.52 2.35 2.35 35,447
10/04/2016 2.25 2.4 2.25 2.4 20,323
10/03/2016 2.37 2.59 2.21 2.28 30,694
09/30/2016 2.45 2.5395 2.29 2.3 65,939
09/29/2016 2.45 2.5 2.45 2.48 13,455
09/28/2016 2.44 2.57 2.43 2.46 23,643
09/27/2016 2.51 2.59 2.47 2.5 7,601
09/26/2016 2.6 2.6 2.5 2.53 8,844
09/23/2016 2.62 2.68 2.5505 2.59 9,816
09/22/2016 2.52 2.64 2.46 2.51 16,113
09/21/2016 2.49 2.63 2.49 2.5 51,917
09/20/2016 2.58 2.62 2.44 2.48 65,950
09/19/2016 2.9 3.03 2.53 2.58 53,929
09/16/2016 2.94 3.05 2.89 2.92 162,101
09/15/2016 2.96 3.09 2.73 2.89 81,025
09/14/2016 2.83 2.92 2.74 2.92 68,098
09/13/2016 2.75 2.859 2.58 2.77 134,657
09/12/2016 2.63 2.95 2.55 2.7 88,306
09/09/2016 2.4501 2.7 2.4501 2.56 40,880
09/08/2016 2.59 2.68 2.49 2.49 30,031
09/07/2016 2.71 2.78 2.6 2.61 35,089
09/06/2016 2.59 2.86 2.59 2.7 177,773
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?