|
Closing price on 6/22/2021
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
133,300 |
| Split-adjusted Price |
17.70 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2021
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.00
|
17.70
|
17.38
|
17.70
|
133,300
|
|
|
6/21/2021
|
+0.70 / +4.09%
|
18.00
|
18.00
|
17.30
|
17.80
|
17.63
|
17.80
|
140,900
|
|
|
6/18/2021
|
+0.10 / +0.59%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.36
|
17.10
|
192,700
|
|
|
6/17/2021
|
-1.00 / -5.56%
|
17.80
|
17.80
|
16.60
|
17.00
|
17.02
|
17.00
|
222,200
|
|
|
6/16/2021
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.70
|
18.00
|
17.78
|
18.00
|
79,200
|
|
|
6/15/2021
|
-0.10 / -0.55%
|
18.30
|
18.40
|
17.40
|
18.20
|
17.77
|
18.20
|
170,500
|
|
|
6/14/2021
|
-0.50 / -2.66%
|
18.80
|
18.90
|
18.00
|
18.30
|
18.34
|
18.30
|
127,100
|
|
|
6/11/2021
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.30
|
18.80
|
18.64
|
18.80
|
201,900
|
|
|
6/10/2021
|
-0.20 / -1.03%
|
19.30
|
19.50
|
18.90
|
19.20
|
19.27
|
19.20
|
279,200
|
|
|
6/9/2021
|
+0.20 / +1.04%
|
19.10
|
19.40
|
18.70
|
19.40
|
18.98
|
19.40
|
387,400
|
|
|
6/8/2021
|
-0.30 / -1.54%
|
19.50
|
19.50
|
18.50
|
19.20
|
19.05
|
19.20
|
452,400
|
|
|
6/7/2021
|
+0.20 / +1.04%
|
19.60
|
19.70
|
18.60
|
19.50
|
19.42
|
19.50
|
650,200
|
|
|
6/4/2021
|
-0.20 / -1.03%
|
19.50
|
19.90
|
18.60
|
19.30
|
19.07
|
19.30
|
546,500
|
|
|
6/3/2021
|
+0.20 / +1.04%
|
19.50
|
20.30
|
19.00
|
19.50
|
19.42
|
19.50
|
918,000
|
|
|
6/2/2021
|
-0.40 / -2.03%
|
19.50
|
19.50
|
18.80
|
19.30
|
19.21
|
19.30
|
129,500
|
|
|
6/1/2021
|
+0.20 / +1.03%
|
19.20
|
20.00
|
18.70
|
19.70
|
19.15
|
19.70
|
248,900
|
|
|
5/31/2021
|
+0.70 / +3.72%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.30
|
19.50
|
82,600
|
|
|
5/28/2021
|
-1.60 / -7.84%
|
19.20
|
20.40
|
18.70
|
18.80
|
18.98
|
18.80
|
319,300
|
|
|
5/27/2021
|
-0.50 / -2.39%
|
20.50
|
20.50
|
19.50
|
20.40
|
19.88
|
20.40
|
161,900
|
|
|
5/26/2021
|
-0.40 / -1.88%
|
20.90
|
21.70
|
19.20
|
20.90
|
20.32
|
20.90
|
243,600
|
|
|
5/25/2021
|
+1.00 / +4.93%
|
20.40
|
22.00
|
20.40
|
21.30
|
20.88
|
21.30
|
79,600
|
|
|
5/24/2021
|
+1.10 / +5.73%
|
19.00
|
21.10
|
17.90
|
20.30
|
20.26
|
20.30
|
767,000
|
|
|
5/21/2021
|
-0.20 / -1.03%
|
19.40
|
19.40
|
17.50
|
19.20
|
18.35
|
19.20
|
389,600
|
|
|
5/20/2021
|
-0.10 / -0.51%
|
17.80
|
19.80
|
17.80
|
19.40
|
19.25
|
19.40
|
264,900
|
|
|
5/19/2021
|
+0.40 / +2.09%
|
19.20
|
19.50
|
19.00
|
19.50
|
19.25
|
19.50
|
1,163,000
|
|
|
5/18/2021
|
+0.40 / +2.14%
|
19.00
|
19.80
|
18.80
|
19.10
|
19.16
|
19.10
|
303,700
|
|
|
5/17/2021
|
+0.40 / +2.19%
|
18.30
|
19.60
|
18.30
|
18.70
|
18.94
|
18.70
|
835,100
|
|
|
5/14/2021
|
+1.20 / +7.02%
|
17.00
|
18.80
|
17.00
|
18.30
|
17.87
|
18.30
|
444,800
|
|
|
5/13/2021
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.48
|
17.10
|
470,800
|
|
|
5/12/2021
|
-0.80 / -4.76%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.55
|
16.00
|
273,600
|
|
|