|
Closing price on 1/14/2022
|
|
| Open |
9.80 |
| High |
10.20 |
| Low |
9.40 |
| Volume |
232,100 |
| Split-adjusted Price |
10.20 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
+0.20 / +2.00%
|
9.80
|
10.20
|
9.40
|
10.20
|
9.66
|
10.20
|
232,100
|
|
|
1/13/2022
|
-0.30 / -2.91%
|
10.50
|
10.50
|
9.50
|
10.00
|
9.96
|
10.00
|
316,600
|
|
|
1/12/2022
|
-0.70 / -6.36%
|
11.20
|
11.40
|
9.90
|
10.30
|
10.34
|
10.30
|
190,600
|
|
|
1/11/2022
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.06
|
11.00
|
171,900
|
|
|
1/10/2022
|
-0.60 / -5.17%
|
11.60
|
11.60
|
10.90
|
11.00
|
11.26
|
11.00
|
297,600
|
|
|
1/7/2022
|
+0.50 / +4.50%
|
11.10
|
11.70
|
11.00
|
11.60
|
11.41
|
11.60
|
361,700
|
|
|
1/6/2022
|
-0.20 / -1.77%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.21
|
11.10
|
196,100
|
|
|
1/5/2022
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.33
|
11.30
|
277,500
|
|
|
1/4/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.44
|
11.60
|
175,400
|
|
|
12/31/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.48
|
11.60
|
139,800
|
|
|
12/30/2021
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.20
|
11.70
|
11.45
|
11.70
|
84,800
|
|
|
12/29/2021
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.57
|
11.70
|
110,100
|
|
|
12/28/2021
|
+0.20 / +1.71%
|
11.90
|
12.20
|
11.70
|
11.90
|
11.80
|
11.90
|
119,300
|
|
|
12/27/2021
|
+0.10 / +0.86%
|
11.10
|
11.80
|
11.10
|
11.70
|
11.57
|
11.70
|
73,100
|
|
|
12/24/2021
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.65
|
11.60
|
144,500
|
|
|
12/23/2021
|
-0.10 / -0.84%
|
11.90
|
12.20
|
11.50
|
11.80
|
11.76
|
11.80
|
331,300
|
|
|
12/22/2021
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.04
|
11.90
|
296,700
|
|
|
12/21/2021
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.23
|
12.10
|
388,800
|
|
|
12/20/2021
|
-0.20 / -1.59%
|
12.60
|
12.90
|
12.20
|
12.40
|
12.45
|
12.40
|
199,800
|
|
|
12/17/2021
|
-0.40 / -3.08%
|
12.80
|
13.10
|
12.50
|
12.60
|
12.69
|
12.60
|
500,700
|
|
|
12/16/2021
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.60
|
13.00
|
12.98
|
13.00
|
119,300
|
|
|
12/15/2021
|
-0.30 / -2.26%
|
13.80
|
14.00
|
12.00
|
13.00
|
12.83
|
13.00
|
616,800
|
|
|
12/14/2021
|
+0.50 / +3.91%
|
13.00
|
13.90
|
13.00
|
13.30
|
13.46
|
13.30
|
412,500
|
|
|
12/13/2021
|
+0.30 / +2.40%
|
12.70
|
13.20
|
12.00
|
12.80
|
12.46
|
12.80
|
454,900
|
|
|
12/10/2021
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.43
|
12.50
|
115,500
|
|
|
12/9/2021
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.30
|
12.70
|
12.49
|
12.70
|
65,100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.63
|
12.70
|
127,400
|
|
|
12/7/2021
|
+0.40 / +3.25%
|
12.30
|
13.50
|
12.30
|
12.70
|
12.74
|
12.70
|
105,300
|
|
|
12/6/2021
|
-0.60 / -4.65%
|
12.30
|
13.00
|
12.10
|
12.30
|
12.51
|
12.30
|
158,000
|
|
|
12/3/2021
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.17
|
12.90
|
164,400
|
|
|