|
|
Closing price on 3/23/2016
|
|
| Open |
8.10 |
| High |
8.70 |
| Low |
8.10 |
| Volume |
1,547,300 |
| Split-adjusted Price |
8.70 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2016
|
+0.60 / +7.41%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.43
|
8.70
|
1,547,300
|
|
|
3/22/2016
|
+0.60 / +8.00%
|
7.60
|
8.20
|
7.60
|
8.10
|
8.01
|
8.10
|
1,544,600
|
|
|
3/21/2016
|
+0.60 / +8.70%
|
6.80
|
7.50
|
6.40
|
7.50
|
7.17
|
7.50
|
1,491,200
|
|
|
3/18/2016
|
-0.20 / -2.82%
|
6.90
|
7.10
|
6.70
|
6.90
|
6.89
|
6.90
|
1,808,000
|
|
|
3/17/2016
|
+0.20 / +2.90%
|
6.90
|
7.30
|
6.80
|
7.10
|
7.15
|
7.10
|
1,342,900
|
|
|
3/16/2016
|
+0.50 / +7.81%
|
6.40
|
7.00
|
6.30
|
6.90
|
6.78
|
6.90
|
1,391,500
|
|
|
3/15/2016
|
+0.40 / +6.67%
|
6.00
|
6.50
|
5.80
|
6.40
|
6.19
|
6.40
|
1,605,700
|
|
|
3/14/2016
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.79
|
6.00
|
1,048,200
|
|
|
3/11/2016
|
+0.30 / +5.77%
|
5.10
|
5.60
|
5.10
|
5.50
|
5.38
|
5.50
|
1,308,700
|
|
|
3/10/2016
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.23
|
5.20
|
1,271,000
|
|
|
3/9/2016
|
0.00 / 0.00%
|
5.10
|
5.40
|
4.80
|
5.10
|
5.10
|
5.10
|
1,204,500
|
|
|
3/8/2016
|
-0.10 / -1.92%
|
5.10
|
5.60
|
5.10
|
5.10
|
5.42
|
5.10
|
1,296,800
|
|
|
3/7/2016
|
+0.30 / +6.12%
|
4.80
|
5.30
|
4.70
|
5.20
|
5.07
|
5.20
|
1,089,800
|
|
|
3/4/2016
|
+0.40 / +8.89%
|
4.40
|
4.90
|
4.30
|
4.90
|
4.53
|
4.90
|
1,292,700
|
|
|
3/3/2016
|
-0.20 / -4.26%
|
4.50
|
4.80
|
4.30
|
4.50
|
4.63
|
4.50
|
1,038,000
|
|
|
3/2/2016
|
+0.20 / +4.44%
|
4.90
|
4.90
|
4.10
|
4.70
|
4.66
|
4.70
|
1,280,700
|
|
|
3/1/2016
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.37
|
4.50
|
1,061,700
|
|
|
2/29/2016
|
+0.30 / +7.89%
|
3.70
|
4.10
|
3.70
|
4.10
|
3.92
|
4.10
|
1,643,500
|
|
|
2/26/2016
|
+0.30 / +8.57%
|
3.30
|
3.80
|
3.30
|
3.80
|
3.47
|
3.80
|
1,820,300
|
|
|
2/25/2016
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.60
|
3.50
|
918,500
|
|
|
2/24/2016
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.00
|
3.60
|
3.41
|
3.60
|
1,159,400
|
|
|
2/23/2016
|
+0.30 / +10.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.22
|
3.30
|
1,224,700
|
|
|
2/22/2016
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.94
|
3.00
|
1,196,800
|
|
|
2/19/2016
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.82
|
2.80
|
1,194,900
|
|
|
2/18/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
826,400
|
|
|
2/17/2016
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
2.70
|
656,500
|
|
|
2/16/2016
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
629,800
|
|
|
2/15/2016
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
739,400
|
|
|
2/5/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.38
|
2.50
|
127,700
|
|
|
2/4/2016
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
935,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|