NasdaqGS - Delayed Quote USD

SPI Energy Co., Ltd. (SPI)

0.4798 -0.0036 (-0.74%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.4760 0.4980 0.4700 0.4800 0.4800 68,600
Apr 19, 2024 0.4930 0.5100 0.4750 0.4830 0.4830 87,200
Apr 18, 2024 0.5100 0.5100 0.4930 0.4950 0.4950 29,100
Apr 17, 2024 0.5000 0.5280 0.4900 0.4930 0.4930 57,200
Apr 16, 2024 0.5240 0.5280 0.5000 0.5000 0.5000 68,900
Apr 15, 2024 0.5650 0.5650 0.5050 0.5100 0.5100 68,500
Apr 12, 2024 0.5700 0.5810 0.5560 0.5580 0.5580 29,100
Apr 11, 2024 0.5700 0.5700 0.5610 0.5690 0.5690 28,400
Apr 10, 2024 0.6180 0.6180 0.5320 0.5630 0.5630 142,300
Apr 9, 2024 0.6300 0.6440 0.5800 0.6120 0.6120 139,300
Apr 8, 2024 0.5780 0.6400 0.5780 0.6390 0.6390 194,800
Apr 5, 2024 0.5550 0.5790 0.5550 0.5570 0.5570 32,100
Apr 4, 2024 0.5700 0.5770 0.5400 0.5540 0.5540 108,600
Apr 3, 2024 0.5670 0.5810 0.5400 0.5700 0.5700 51,800
Apr 2, 2024 0.5950 0.5950 0.5500 0.5700 0.5700 108,500
Apr 1, 2024 0.6000 0.6090 0.5900 0.5950 0.5950 35,900
Mar 28, 2024 0.6000 0.6200 0.5850 0.6170 0.6170 84,100
Mar 27, 2024 0.5900 0.6100 0.5800 0.6000 0.6000 66,800
Mar 26, 2024 0.5900 0.6200 0.5810 0.5830 0.5830 49,500
Mar 25, 2024 0.5830 0.6000 0.5800 0.5800 0.5800 87,000
Mar 22, 2024 0.5820 0.6100 0.5800 0.5880 0.5880 95,500
Mar 21, 2024 0.6000 0.6200 0.5960 0.6000 0.6000 32,900
Mar 20, 2024 0.6200 0.6200 0.5810 0.6090 0.6090 78,400
Mar 19, 2024 0.6120 0.6200 0.6070 0.6180 0.6180 39,000
Mar 18, 2024 0.6070 0.6270 0.6070 0.6080 0.6080 66,800
Mar 15, 2024 0.6320 0.6320 0.6050 0.6100 0.6100 32,500
Mar 14, 2024 0.6100 0.6300 0.5980 0.6060 0.6060 53,900
Mar 13, 2024 0.6100 0.6500 0.6100 0.6230 0.6230 33,300
Mar 12, 2024 0.6400 0.6500 0.6050 0.6250 0.6250 44,700
Mar 11, 2024 0.6100 0.6580 0.6010 0.6250 0.6250 166,200
Mar 8, 2024 0.6240 0.6500 0.5890 0.6190 0.6190 222,900
Mar 7, 2024 0.6320 0.6500 0.6000 0.6140 0.6140 49,300
Mar 6, 2024 0.6010 0.6400 0.6010 0.6180 0.6180 35,700
Mar 5, 2024 0.5970 0.6530 0.5970 0.6180 0.6180 63,800
Mar 4, 2024 0.6760 0.6760 0.6310 0.6540 0.6540 46,200
Mar 1, 2024 0.6400 0.6570 0.6400 0.6540 0.6540 42,200
Feb 29, 2024 0.6570 0.6630 0.6330 0.6400 0.6400 32,600
Feb 28, 2024 0.6450 0.6700 0.6210 0.6330 0.6330 90,400
Feb 27, 2024 0.6000 0.6980 0.6000 0.6190 0.6190 99,000
Feb 26, 2024 0.6110 0.6220 0.5950 0.6100 0.6100 96,100
Feb 23, 2024 0.6200 0.6300 0.6100 0.6110 0.6110 36,300
Feb 22, 2024 0.6260 0.6490 0.6000 0.6230 0.6230 73,200
Feb 21, 2024 0.6310 0.6790 0.5900 0.6300 0.6300 128,300
Feb 20, 2024 0.6900 0.6950 0.6100 0.6300 0.6300 104,300
Feb 16, 2024 0.7580 0.7580 0.6800 0.6940 0.6940 110,100
Feb 15, 2024 0.7000 0.7500 0.6760 0.7410 0.7410 129,100
Feb 14, 2024 0.5800 0.7200 0.5700 0.7200 0.7200 409,800
Feb 13, 2024 0.6000 0.6000 0.5750 0.5800 0.5800 45,200
Feb 12, 2024 0.5780 0.6000 0.5780 0.5850 0.5850 53,200
Feb 9, 2024 0.5900 0.6000 0.5800 0.5910 0.5910 63,400
Feb 8, 2024 0.5810 0.6000 0.5810 0.5900 0.5900 48,100
Feb 7, 2024 0.5900 0.6160 0.5810 0.5810 0.5810 30,300
Feb 6, 2024 0.5900 0.6170 0.5810 0.5810 0.5810 76,100
Feb 5, 2024 0.5800 0.5900 0.5800 0.5840 0.5840 36,600
Feb 2, 2024 0.6000 0.6130 0.5820 0.5990 0.5990 66,300
Feb 1, 2024 0.6140 0.6290 0.6000 0.6130 0.6130 95,900
Jan 31, 2024 0.6000 0.6350 0.6000 0.6120 0.6120 33,700
Jan 30, 2024 0.6150 0.6400 0.6000 0.6130 0.6130 109,100
Jan 29, 2024 0.6000 0.6400 0.5900 0.5910 0.5910 63,400
Jan 26, 2024 0.6180 0.6450 0.6000 0.6000 0.6000 79,100
Jan 25, 2024 0.6020 0.6420 0.5900 0.5920 0.5920 142,600
Jan 24, 2024 0.6600 0.7000 0.6300 0.6390 0.6390 77,800
Jan 23, 2024 0.7040 0.7040 0.6600 0.6600 0.6600 85,000
Jan 22, 2024 0.6430 0.7000 0.6430 0.6700 0.6700 52,700
Jan 19, 2024 0.6650 0.7000 0.6600 0.6610 0.6610 59,300
Jan 18, 2024 0.6600 0.7140 0.6600 0.6800 0.6800 41,700
Jan 17, 2024 0.6710 0.7000 0.6500 0.6700 0.6700 68,800
Jan 16, 2024 0.7180 0.7410 0.6850 0.6940 0.6940 37,500
Jan 12, 2024 0.7180 0.7500 0.7180 0.7200 0.7200 28,800
Jan 11, 2024 0.7150 0.7400 0.7150 0.7290 0.7290 15,900
Jan 10, 2024 0.7330 0.7500 0.7200 0.7300 0.7300 39,500
Jan 9, 2024 0.7220 0.7600 0.7220 0.7330 0.7330 45,200
Jan 8, 2024 0.7410 0.7910 0.7300 0.7480 0.7480 49,500
Jan 5, 2024 0.7450 0.7600 0.7450 0.7600 0.7600 19,000
Jan 4, 2024 0.8030 0.8030 0.6860 0.7660 0.7660 86,300
Jan 3, 2024 0.7780 0.7900 0.7500 0.7890 0.7890 70,100
Jan 2, 2024 0.8000 0.8000 0.7620 0.7680 0.7680 55,400
Dec 29, 2023 0.7770 0.8100 0.7750 0.7820 0.7820 82,700
Dec 28, 2023 0.8000 0.8400 0.7900 0.7950 0.7950 78,200
Dec 27, 2023 0.8070 0.8450 0.7800 0.8150 0.8150 155,500
Dec 26, 2023 0.8300 0.8600 0.8010 0.8400 0.8400 103,000
Dec 22, 2023 0.8400 0.8800 0.8330 0.8400 0.8400 76,400
Dec 21, 2023 0.8740 0.8800 0.8300 0.8770 0.8770 57,000
Dec 20, 2023 0.8600 0.9000 0.8530 0.8700 0.8700 88,300
Dec 19, 2023 0.8900 0.9100 0.8480 0.8710 0.8710 123,200
Dec 18, 2023 0.9600 1.0000 0.8860 0.8860 0.8860 184,600
Dec 15, 2023 1.2000 1.2600 0.8620 0.9320 0.9320 440,200
Dec 14, 2023 0.9800 1.2500 0.9550 1.1900 1.1900 276,800
Dec 13, 2023 0.9700 1.0000 0.9500 0.9880 0.9880 137,100
Dec 12, 2023 0.8870 0.9990 0.8800 0.9850 0.9850 189,000
Dec 11, 2023 0.8450 0.9300 0.8000 0.9010 0.9010 212,800
Dec 8, 2023 0.7920 0.8400 0.7360 0.8110 0.8110 115,500
Dec 7, 2023 0.7500 0.8000 0.7010 0.7830 0.7830 93,800
Dec 6, 2023 0.7210 0.7500 0.6400 0.7400 0.7400 174,800
Dec 5, 2023 0.7330 0.7500 0.7000 0.7430 0.7430 97,600
Dec 4, 2023 0.6700 0.7400 0.6500 0.7220 0.7220 80,500
Dec 1, 2023 0.6300 0.6780 0.6300 0.6420 0.6420 63,200
Nov 30, 2023 0.6220 0.6680 0.6220 0.6300 0.6300 51,400
Nov 29, 2023 0.6000 0.6500 0.6000 0.6310 0.6310 112,800
Nov 28, 2023 0.6200 0.6630 0.6130 0.6160 0.6160 89,200
Nov 27, 2023 0.6400 0.6620 0.6300 0.6490 0.6490 76,200
Nov 24, 2023 0.6900 0.6990 0.6500 0.6710 0.6710 34,500
Nov 22, 2023 0.7000 0.7000 0.6600 0.6900 0.6900 56,900
Nov 21, 2023 0.7100 0.7150 0.6700 0.6710 0.6710 153,000
Nov 20, 2023 0.7290 0.7800 0.6600 0.7100 0.7100 164,600
Nov 17, 2023 0.7200 0.7430 0.7000 0.7320 0.7320 19,700
Nov 16, 2023 0.7260 0.7310 0.6970 0.7040 0.7040 20,200
Nov 15, 2023 0.7200 0.7820 0.7200 0.7260 0.7260 78,000
Nov 14, 2023 0.7140 0.7300 0.6600 0.6970 0.6970 81,500
Nov 13, 2023 0.7000 0.7000 0.6300 0.6880 0.6880 26,100
Nov 10, 2023 0.6900 0.7030 0.6570 0.6710 0.6710 45,300
Nov 9, 2023 0.6400 0.6900 0.6300 0.6410 0.6410 79,100
Nov 8, 2023 0.7000 0.7230 0.5800 0.6200 0.6200 107,900
Nov 7, 2023 0.8000 0.8000 0.7000 0.7230 0.7230 51,000
Nov 6, 2023 0.7100 0.8300 0.7100 0.7830 0.7830 215,200
Nov 3, 2023 0.6700 0.7300 0.6700 0.6900 0.6900 38,600
Nov 2, 2023 0.6500 0.7000 0.6310 0.6660 0.6660 59,000
Nov 1, 2023 0.6000 0.6650 0.6000 0.6400 0.6400 33,400
Oct 31, 2023 0.5580 0.6090 0.5580 0.6000 0.6000 38,000
Oct 30, 2023 0.6400 0.6400 0.4900 0.5730 0.5730 209,800
Oct 27, 2023 0.6500 0.6620 0.6200 0.6330 0.6330 40,700
Oct 26, 2023 0.6600 0.6700 0.6600 0.6620 0.6620 75,400
Oct 25, 2023 0.6700 0.6970 0.6630 0.6770 0.6770 11,700
Oct 24, 2023 0.6780 0.6990 0.6600 0.6700 0.6700 59,700
Oct 23, 2023 0.7000 0.7000 0.6700 0.6800 0.6800 30,500
Oct 20, 2023 0.6730 0.7000 0.6730 0.6800 0.6800 42,600
Oct 19, 2023 0.7190 0.7190 0.6600 0.6730 0.6730 102,300
Oct 18, 2023 0.7000 0.7190 0.6850 0.6850 0.6850 78,800
Oct 17, 2023 0.6800 0.7300 0.6800 0.7000 0.7000 50,000
Oct 16, 2023 0.6930 0.7400 0.6800 0.6900 0.6900 71,300
Oct 13, 2023 0.7100 0.7300 0.6970 0.7100 0.7100 34,600
Oct 12, 2023 0.7010 0.7400 0.6960 0.7100 0.7100 69,800
Oct 11, 2023 0.7600 0.7800 0.7500 0.7500 0.7500 57,100
Oct 10, 2023 0.7400 0.7680 0.7350 0.7680 0.7680 75,100
Oct 9, 2023 0.7700 0.7700 0.7300 0.7350 0.7350 23,200
Oct 6, 2023 0.7300 0.7700 0.7300 0.7400 0.7400 26,400
Oct 5, 2023 0.7490 0.7490 0.7290 0.7300 0.7300 34,500
Oct 4, 2023 0.7480 0.7500 0.7100 0.7200 0.7200 57,700
Oct 3, 2023 0.7700 0.7900 0.7300 0.7480 0.7480 126,300
Oct 2, 2023 0.6750 0.7900 0.6750 0.7160 0.7160 385,300
Sep 29, 2023 0.8500 0.8500 0.7900 0.8000 0.8000 84,700
Sep 28, 2023 0.8500 0.8800 0.8200 0.8200 0.8200 46,400
Sep 27, 2023 0.8650 0.8680 0.8300 0.8470 0.8470 26,600
Sep 26, 2023 0.8900 0.8900 0.8400 0.8590 0.8590 44,300
Sep 25, 2023 0.8750 0.9000 0.8600 0.8790 0.8790 15,200
Sep 22, 2023 0.8900 0.9000 0.8200 0.8570 0.8570 66,200
Sep 21, 2023 0.9000 0.9100 0.8900 0.9050 0.9050 19,300
Sep 20, 2023 0.9000 0.9360 0.9000 0.9100 0.9100 15,000
Sep 19, 2023 0.9010 0.9500 0.9010 0.9200 0.9200 74,200
Sep 18, 2023 0.9590 0.9790 0.9200 0.9210 0.9210 55,400
Sep 15, 2023 0.9600 0.9800 0.9100 0.9570 0.9570 63,200
Sep 14, 2023 0.9500 0.9650 0.9170 0.9440 0.9440 64,100
Sep 13, 2023 0.8500 0.9490 0.8400 0.9170 0.9170 59,300
Sep 12, 2023 0.8500 0.8500 0.8100 0.8480 0.8480 83,100
Sep 11, 2023 0.9400 0.9400 0.8100 0.8100 0.8100 251,400
Sep 8, 2023 0.9300 0.9500 0.8900 0.8900 0.8900 121,900
Sep 7, 2023 1.0300 1.0300 0.9000 0.9580 0.9580 334,000
Sep 6, 2023 1.0500 1.0720 1.0000 1.0100 1.0100 66,600
Sep 5, 2023 1.0600 1.1000 1.0100 1.0600 1.0600 98,300
Sep 1, 2023 1.0800 1.0800 0.9900 1.0300 1.0300 95,100
Aug 31, 2023 1.1000 1.1000 1.0400 1.0900 1.0900 41,000
Aug 30, 2023 1.0200 1.0800 1.0200 1.0700 1.0700 68,800
Aug 29, 2023 1.0000 1.0700 1.0000 1.0200 1.0200 99,500
Aug 28, 2023 1.0400 1.0400 1.0000 1.0200 1.0200 68,400
Aug 25, 2023 1.0390 1.0400 1.0100 1.0200 1.0200 51,400
Aug 24, 2023 1.0600 1.0700 1.0100 1.0150 1.0150 107,200
Aug 23, 2023 1.0700 1.1000 1.0500 1.0700 1.0700 52,800
Aug 22, 2023 1.0600 1.1000 1.0500 1.0880 1.0880 66,600
Aug 21, 2023 1.0800 1.1330 1.0500 1.0600 1.0600 88,300
Aug 18, 2023 1.0700 1.1100 1.0500 1.0800 1.0800 77,900
Aug 17, 2023 1.1800 1.1800 1.0500 1.0600 1.0600 114,800
Aug 16, 2023 1.0800 1.1330 1.0800 1.0900 1.0900 68,700
Aug 15, 2023 1.1600 1.1600 1.0800 1.1200 1.1200 34,000
Aug 14, 2023 1.1800 1.1800 1.0800 1.1400 1.1400 63,700
Aug 11, 2023 1.1500 1.1700 1.0800 1.1200 1.1200 120,000
Aug 10, 2023 1.1800 1.2500 1.1200 1.1700 1.1700 94,900
Aug 9, 2023 1.2800 1.2800 1.1800 1.1800 1.1800 87,600
Aug 8, 2023 1.2300 1.3000 1.2200 1.2600 1.2600 84,000
Aug 7, 2023 1.2600 1.2900 1.2400 1.2400 1.2400 48,100
Aug 4, 2023 1.2800 1.3300 1.2700 1.2800 1.2800 39,500
Aug 3, 2023 1.2700 1.3100 1.2600 1.2800 1.2800 46,500
Aug 2, 2023 1.2600 1.3000 1.2130 1.2700 1.2700 193,500
Aug 1, 2023 1.3400 1.3500 1.3250 1.3300 1.3300 35,600
Jul 31, 2023 1.3200 1.3900 1.2950 1.3500 1.3500 91,600
Jul 28, 2023 1.3500 1.3900 1.3000 1.3200 1.3200 73,600
Jul 27, 2023 1.3900 1.3900 1.3300 1.3300 1.3300 32,900
Jul 26, 2023 1.3300 1.4000 1.3300 1.3600 1.3600 68,200
Jul 25, 2023 1.3700 1.3800 1.3110 1.3800 1.3800 68,900
Jul 24, 2023 1.4000 1.4000 1.3000 1.3800 1.3800 109,700
Jul 21, 2023 1.4100 1.4500 1.3700 1.3800 1.3800 76,100
Jul 20, 2023 1.4600 1.5000 1.3800 1.4000 1.4000 56,800
Jul 19, 2023 1.4850 1.5700 1.4200 1.4700 1.4700 100,400
Jul 18, 2023 1.4100 1.5400 1.4100 1.4720 1.4720 274,200
Jul 17, 2023 1.4100 1.4300 1.3600 1.4300 1.4300 107,700
Jul 14, 2023 1.4400 1.4640 1.3500 1.3700 1.3700 206,800
Jul 13, 2023 1.3400 1.4700 1.3400 1.4400 1.4400 108,000
Jul 12, 2023 1.3700 1.4200 1.3500 1.3600 1.3600 76,900
Jul 11, 2023 1.3360 1.4200 1.3360 1.4200 1.4200 49,700
Jul 10, 2023 1.3300 1.3910 1.2600 1.3700 1.3700 40,400
Jul 7, 2023 1.3300 1.3810 1.2400 1.3300 1.3300 64,200
Jul 6, 2023 1.2900 1.3600 1.2800 1.3300 1.3300 91,000
Jul 5, 2023 1.3800 1.3800 1.3300 1.3400 1.3400 19,200
Jul 3, 2023 1.4000 1.4200 1.3640 1.3800 1.3800 66,700
Jun 30, 2023 1.3200 1.4000 1.2800 1.4000 1.4000 34,000
Jun 29, 2023 1.2300 1.3300 1.2300 1.3000 1.3000 90,000
Jun 28, 2023 1.2100 1.2880 1.2000 1.2250 1.2250 57,900
Jun 27, 2023 1.2600 1.2950 1.2200 1.2500 1.2500 43,900
Jun 26, 2023 1.2900 1.3500 1.2420 1.2500 1.2500 72,400
Jun 23, 2023 1.2700 1.2900 1.2560 1.2900 1.2900 66,200
Jun 22, 2023 1.3300 1.3360 1.2500 1.3000 1.3000 59,200
Jun 21, 2023 1.3700 1.3910 1.3400 1.3600 1.3600 37,300
Jun 20, 2023 1.4200 1.4200 1.3630 1.3700 1.3700 25,500
Jun 16, 2023 1.4200 1.4300 1.4000 1.4300 1.4300 35,200
Jun 15, 2023 1.4000 1.4600 1.3900 1.4100 1.4100 49,700
Jun 14, 2023 1.4400 1.4700 1.4000 1.4000 1.4000 82,600
Jun 13, 2023 1.4500 1.5200 1.4300 1.4400 1.4400 103,900
Jun 12, 2023 1.5200 1.5200 1.4200 1.4750 1.4750 58,800
Jun 9, 2023 1.6000 1.6100 1.3650 1.4800 1.4800 119,000
Jun 8, 2023 1.6000 1.6000 1.5500 1.5750 1.5750 55,300
Jun 7, 2023 1.5000 1.5900 1.4400 1.5600 1.5600 122,300
Jun 6, 2023 1.3300 1.5000 1.3100 1.4700 1.4700 110,400
Jun 5, 2023 1.3400 1.3600 1.2900 1.3600 1.3600 63,500
Jun 2, 2023 1.2000 1.3600 1.2000 1.3400 1.3400 172,300
Jun 1, 2023 1.2100 1.2200 1.1600 1.2000 1.2000 48,300
May 31, 2023 1.2400 1.2400 1.1700 1.1900 1.1900 43,000
May 30, 2023 1.2200 1.2800 1.1700 1.2000 1.2000 79,800
May 26, 2023 1.2700 1.2900 1.2000 1.2400 1.2400 110,500
May 25, 2023 1.3300 1.3300 1.2100 1.2650 1.2650 54,800
May 24, 2023 1.2800 1.3560 1.2700 1.3100 1.3100 48,100
May 23, 2023 1.3200 1.3900 1.3000 1.3100 1.3100 91,000
May 22, 2023 1.2200 1.3000 1.2100 1.3000 1.3000 70,600
May 19, 2023 1.1900 1.2100 1.1800 1.1900 1.1900 28,600
May 18, 2023 1.2200 1.2300 1.1800 1.2100 1.2100 42,900
May 17, 2023 1.2000 1.2400 1.1900 1.2400 1.2400 42,500
May 16, 2023 1.2900 1.2900 1.1600 1.2200 1.2200 63,500
May 15, 2023 1.2000 1.2600 1.1900 1.2300 1.2300 22,300
May 12, 2023 1.2000 1.2430 1.1600 1.1900 1.1900 81,900
May 11, 2023 1.2300 1.2880 1.2000 1.2000 1.2000 59,800
May 10, 2023 1.2400 1.2700 1.2000 1.2600 1.2600 62,200
May 9, 2023 1.2000 1.2500 1.2000 1.2190 1.2190 29,800
May 8, 2023 1.2200 1.2500 1.2000 1.2000 1.2000 41,000
May 5, 2023 1.2400 1.2700 1.2000 1.2600 1.2600 47,300
May 4, 2023 1.2000 1.2400 1.2000 1.2050 1.2050 30,200
May 3, 2023 1.1500 1.2400 1.1200 1.2200 1.2200 121,200
May 2, 2023 1.2600 1.3160 1.1400 1.1450 1.1450 96,200
May 1, 2023 1.3500 1.3700 1.2700 1.2800 1.2800 49,100
Apr 28, 2023 1.3000 1.3500 1.2800 1.3100 1.3100 27,700
Apr 27, 2023 1.3200 1.3200 1.2600 1.3090 1.3090 54,600
Apr 26, 2023 1.3100 1.3800 1.2900 1.3200 1.3200 51,800
Apr 25, 2023 1.3900 1.4150 1.3100 1.3200 1.3200 59,500
Apr 24, 2023 1.3300 1.5000 1.3300 1.4300 1.4300 157,200

Related Tickers

ISUN iSun, Inc.
0.1478
-6.46%
 
PEGY Pineapple Energy Inc.
0.0458
-10.20%
 
MAXN Maxeon Solar Technologies, Ltd.
1.9400
+6.59%
 
VVPR VivoPower International PLC
3.5400
+6.31%
 
NOVA Sunnova Energy International Inc.
3.8200
+0.53%
 
SPWR SunPower Corporation
2.1400
-3.17%
 
BEEM Beam Global
5.93
-3.42%
 
ASTI Ascent Solar Technologies, Inc.
0.1024
+4.17%
 
SOL Emeren Group Ltd
1.5900
-6.47%
 
SUNWQ Sunworks, Inc.
0.0215
+0.47%