|
Closing price on 6/20/2016
|
|
| Open |
8.20 |
| High |
9.00 |
| Low |
7.50 |
| Volume |
845,300 |
| Split-adjusted Price |
9.00 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2016
|
+0.80 / +9.76%
|
8.20
|
9.00
|
7.50
|
9.00
|
8.37
|
9.00
|
845,300
|
|
|
6/17/2016
|
-0.90 / -9.89%
|
9.10
|
9.10
|
8.20
|
8.20
|
8.50
|
8.20
|
419,400
|
|
|
6/16/2016
|
+0.50 / +5.81%
|
8.00
|
9.20
|
8.00
|
9.10
|
8.79
|
9.10
|
445,300
|
|
|
6/15/2016
|
-0.90 / -9.47%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.62
|
8.60
|
368,700
|
|
|
6/14/2016
|
0.00 / 0.00%
|
9.00
|
9.90
|
8.60
|
9.50
|
8.75
|
9.50
|
679,000
|
|
|
6/13/2016
|
-1.00 / -9.52%
|
10.20
|
10.30
|
9.50
|
9.50
|
9.67
|
9.50
|
461,900
|
|
|
6/10/2016
|
+0.60 / +6.06%
|
10.00
|
10.70
|
9.40
|
10.50
|
10.16
|
10.50
|
613,900
|
|
|
6/9/2016
|
+0.90 / +10.00%
|
8.80
|
9.90
|
8.80
|
9.90
|
9.74
|
9.90
|
317,300
|
|
|
6/8/2016
|
-1.00 / -10.00%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.01
|
9.00
|
279,500
|
|
|
6/7/2016
|
-0.10 / -0.99%
|
9.10
|
10.10
|
9.10
|
10.00
|
9.16
|
10.00
|
555,350
|
|
|
6/6/2016
|
-1.10 / -9.82%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.11
|
10.10
|
61,550
|
|
|
6/3/2016
|
-1.20 / -9.68%
|
12.40
|
12.40
|
11.20
|
11.20
|
11.22
|
11.20
|
177,500
|
|
|
6/2/2016
|
+0.60 / +5.08%
|
11.80
|
12.80
|
10.70
|
12.40
|
10.97
|
12.40
|
503,050
|
|
|
6/1/2016
|
-1.30 / -9.92%
|
13.10
|
13.50
|
11.80
|
11.80
|
11.84
|
11.80
|
666,614
|
|
|
5/31/2016
|
-1.40 / -9.66%
|
14.80
|
15.20
|
13.10
|
13.10
|
14.11
|
13.10
|
1,105,240
|
|
|
5/30/2016
|
+0.80 / +5.84%
|
13.00
|
14.60
|
12.60
|
14.50
|
13.82
|
14.50
|
417,800
|
|
|
5/27/2016
|
+0.90 / +7.03%
|
13.10
|
13.90
|
11.60
|
13.70
|
12.08
|
13.70
|
878,000
|
|
|
5/26/2016
|
+1.10 / +9.40%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.64
|
12.80
|
408,190
|
|
|
5/25/2016
|
+1.00 / +9.35%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.61
|
11.70
|
247,300
|
|
|
5/24/2016
|
+0.90 / +9.18%
|
9.70
|
10.70
|
9.70
|
10.70
|
10.53
|
10.70
|
228,410
|
|
|
5/23/2016
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.60
|
9.80
|
9.88
|
9.80
|
229,900
|
|
|
5/20/2016
|
-0.20 / -2.00%
|
9.90
|
10.10
|
9.30
|
9.80
|
9.73
|
9.80
|
598,600
|
|
|
5/19/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
10.00
|
255,590
|
|
|
5/18/2016
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.90
|
10.00
|
539,310
|
|
|
5/17/2016
|
+0.80 / +9.64%
|
8.40
|
9.10
|
8.20
|
9.10
|
8.30
|
9.10
|
451,300
|
|
|
5/16/2016
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.10
|
8.30
|
1,428,550
|
|
|
5/13/2016
|
-0.10 / -1.25%
|
8.00
|
8.30
|
7.90
|
7.90
|
8.07
|
7.90
|
356,900
|
|
|
5/12/2016
|
-0.60 / -6.98%
|
8.60
|
8.60
|
7.80
|
8.00
|
8.60
|
8.00
|
1,148,200
|
|
|
5/11/2016
|
+0.70 / +8.86%
|
8.10
|
8.60
|
7.90
|
8.60
|
8.08
|
8.60
|
756,000
|
|
|
5/10/2016
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.30
|
7.90
|
7.96
|
7.90
|
639,300
|
|
|