Quantcast

SPI Energy Co., Ltd. Ordinary Shares Historical Stock Prices

SPI 
$0.3618
*  
0.0173
4.56%
Get SPI Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading SPI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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 21-MAR-2018 TO 21-JUN-2018

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 0.35 0.38 0.35 0.3618 202,285
06/21/2018 0.4092 0.4092 0.36 0.3791 96,809
06/20/2018 0.4097 0.41 0.38 0.3898 108,261
06/19/2018 0.4 0.408 0.37 0.3907 340,566
06/18/2018 0.41 0.41 0.385 0.4 259,311
06/15/2018 0.44 0.4425 0.41 0.4106 248,784
06/14/2018 0.48 0.497 0.4156 0.4361 1,064,780
06/13/2018 0.35 0.65 0.3415 0.433 4,139,221
06/12/2018 0.35 0.35 0.3401 0.3492 48,575
06/11/2018 0.36 0.361 0.34 0.3401 93,403
06/08/2018 0.35 0.358 0.35 0.3523 54,602
06/07/2018 0.36 0.36 0.345 0.3491 109,420
06/06/2018 0.3553 0.36 0.35 0.3528 90,014
06/05/2018 0.36 0.378 0.33 0.3384 112,338
06/04/2018 0.3791 0.38 0.3607 0.3611 144,348
06/01/2018 0.37 0.37 0.3607 0.3611 223,756
05/31/2018 0.405 0.405 0.34 0.3606 495,469
05/30/2018 0.401 0.4043 0.393 0.3978 48,613
05/29/2018 0.4 0.4099 0.3901 0.4044 209,194
05/25/2018 0.42 0.4299 0.4053 0.4084 94,210
05/24/2018 0.4305 0.4378 0.4053 0.41 107,007
05/23/2018 0.4324 0.448 0.405 0.41 200,916
05/22/2018 0.408 0.47 0.39 0.4119 763,064
05/21/2018 0.38 0.5 0.38 0.392 1,923,045
05/18/2018 0.4 0.4 0.38 0.3803 175,735
05/17/2018 0.41 0.43 0.4 0.4015 182,656
05/16/2018 0.43 0.45 0.41 0.41 157,205
05/15/2018 0.452 0.4521 0.43 0.44 91,789
05/14/2018 0.465 0.465 0.452 0.452 145,661
05/11/2018 0.47 0.47 0.455 0.455 97,625
05/10/2018 0.5 0.5 0.452 0.4695 276,661
05/09/2018 0.41 0.5026 0.41 0.463 617,369
05/08/2018 0.49 0.51 0.45 0.45 253,617
05/07/2018 0.4912 0.4912 0.4912 0.4912 00
05/04/2018 0.4912 0.4912 0.4912 0.4912 00
05/03/2018 0.4912 0.4912 0.4912 0.4912 00
05/02/2018 0.4912 0.4912 0.4912 0.4912 00
05/01/2018 0.4912 0.4912 0.4912 0.4912 00
04/30/2018 0.4912 0.4912 0.4912 0.4912 00
04/27/2018 0.4912 0.4912 0.4912 0.4912 00
04/26/2018 0.4912 0.4912 0.4912 0.4912 00
04/25/2018 0.4912 0.4912 0.4912 0.4912 00
04/24/2018 0.4912 0.4912 0.4912 0.4912 00
04/23/2018 0.514 0.53 0.4798 0.4912 214,968
04/20/2018 0.5181 0.53 0.505 0.514 113,067
04/19/2018 0.54 0.54 0.5181 0.53 152,829
04/18/2018 0.58 0.58 0.53 0.5373 237,919
04/17/2018 0.65 0.69 0.55 0.555 1,161,636
04/16/2018 0.524 0.53 0.5051 0.5201 116,914
04/13/2018 0.52 0.5599 0.501 0.524 243,283
04/12/2018 0.518 0.5967 0.5 0.52 450,232
04/11/2018 0.468 0.55 0.468 0.5373 648,153
04/10/2018 0.46 0.4724 0.46 0.4675 148,532
04/09/2018 0.473 0.473 0.45 0.462 156,480
04/06/2018 0.46 0.4648 0.43 0.445 197,650
04/05/2018 0.4311 0.4793 0.42 0.4595 328,382
04/04/2018 0.485 0.4963 0.394 0.417 513,034
04/03/2018 0.5423 0.5596 0.46 0.4798 400,396
04/02/2018 0.6 0.6 0.522 0.5311 179,043
03/29/2018 0.56 0.6 0.5501 0.5707 241,126
03/28/2018 0.6 0.6 0.51 0.54 735,401
03/27/2018 0.64 0.673 0.6198 0.6401 265,856
03/26/2018 0.701 0.725 0.6731 0.6858 251,383
03/23/2018 0.7357 0.7357 0.701 0.7088 168,594
03/22/2018 0.7321 0.7445 0.7238 0.7251 107,028
03/21/2018 0.7449 0.76 0.718 0.735 249,056
*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?

Smart Portfolio