NasdaqCM - Delayed Quote USD

SPI Energy Co., Ltd. (SPI)

0.7660

0.0000

(0.00%)

As of January 16 at 4:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	0.3499	0.3500	0.1501	0.2499	0.2499	311,725
Jan 17, 2025	0.7660	0.7660	0.7660	0.7660	0.7660	-
Jan 16, 2025	0.7660	0.7660	0.7660	0.7660	0.7660	-
Jan 15, 2025	0.7660	0.7660	0.7660	0.7660	0.7660	-
Jan 14, 2025	0.8500	1.3600	0.7300	0.7660	0.7660	45,629,413
Jan 13, 2025	0.7700	0.9669	0.6795	0.8551	0.8551	6,962,199
Jan 10, 2025	0.6400	1.1300	0.6302	0.7700	0.7700	68,166,203
Jan 8, 2025	0.6500	0.8099	0.5311	0.6249	0.6249	10,079,989
Jan 7, 2025	0.4300	1.7500	0.4300	0.6800	0.6800	136,406,614
Jan 6, 2025	0.4000	0.4440	0.4000	0.4300	0.4300	623,672
Jan 3, 2025	0.3938	0.4138	0.3780	0.4100	0.4100	420,533
Jan 2, 2025	0.3810	0.4270	0.3810	0.4040	0.4040	265,773
Dec 31, 2024	0.4600	0.4677	0.3700	0.3857	0.3857	793,093
Dec 30, 2024	0.4462	0.4600	0.4101	0.4301	0.4301	653,560
Dec 27, 2024	0.3860	0.4449	0.3721	0.4370	0.4370	1,170,372
Dec 26, 2024	0.3710	0.3990	0.3511	0.3760	0.3760	548,938
Dec 24, 2024	0.3810	0.3890	0.3700	0.3803	0.3803	290,265
Dec 23, 2024	0.4000	0.4000	0.3750	0.3900	0.3900	622,810
Dec 20, 2024	0.3690	0.4250	0.3682	0.4250	0.4250	513,277
Dec 19, 2024	0.4300	0.4497	0.3753	0.3928	0.3928	760,928
Dec 18, 2024	0.4000	0.4600	0.3960	0.4500	0.4500	2,180,019
Dec 17, 2024	0.3600	0.4762	0.3550	0.4001	0.4001	9,803,289
Dec 16, 2024	0.3245	0.4230	0.3100	0.4080	0.4080	6,987,558
Dec 13, 2024	0.4100	0.4290	0.3520	0.3870	0.3870	41,567,245
Dec 12, 2024	0.3100	0.3599	0.3100	0.3500	0.3500	7,500,211
Dec 11, 2024	0.3050	0.3093	0.3002	0.3063	0.3063	79,817
Dec 10, 2024	0.3150	0.3290	0.3040	0.3096	0.3096	95,852
Dec 9, 2024	0.3240	0.3279	0.3110	0.3261	0.3261	149,125
Dec 6, 2024	0.3160	0.3162	0.3079	0.3132	0.3132	64,922
Dec 5, 2024	0.3200	0.3200	0.3053	0.3079	0.3079	82,675
Dec 4, 2024	0.3130	0.3201	0.3129	0.3180	0.3180	186,126
Dec 3, 2024	0.3129	0.3258	0.3053	0.3128	0.3128	124,856
Dec 2, 2024	0.2900	0.3419	0.2900	0.3234	0.3234	432,828
Nov 29, 2024	0.3070	0.3100	0.2930	0.2940	0.2940	127,885
Nov 27, 2024	0.2920	0.3180	0.2920	0.2960	0.2960	165,554
Nov 26, 2024	0.3050	0.3177	0.3020	0.3090	0.3090	91,269
Nov 25, 2024	0.3050	0.3190	0.3003	0.3050	0.3050	61,361
Nov 22, 2024	0.3160	0.3180	0.3062	0.3172	0.3172	167,363
Nov 21, 2024	0.3109	0.3200	0.3050	0.3170	0.3170	84,664
Nov 20, 2024	0.3050	0.3260	0.3050	0.3235	0.3235	87,834
Nov 19, 2024	0.3000	0.3203	0.3000	0.3050	0.3050	123,498
Nov 18, 2024	0.3180	0.3238	0.3101	0.3122	0.3122	172,082
Nov 15, 2024	0.3288	0.3288	0.3007	0.3100	0.3100	115,624
Nov 14, 2024	0.3107	0.3350	0.3010	0.3290	0.3290	254,810
Nov 13, 2024	0.3591	0.3605	0.3000	0.3200	0.3200	309,854
Nov 12, 2024	0.3700	0.3888	0.3400	0.3525	0.3525	157,868
Nov 11, 2024	0.3425	0.3800	0.3118	0.3750	0.3750	212,383
Nov 8, 2024	0.3516	0.3706	0.3410	0.3490	0.3490	253,680
Nov 7, 2024	0.3490	0.3690	0.3302	0.3601	0.3601	148,183
Nov 6, 2024	0.3800	0.3810	0.3102	0.3210	0.3210	363,819
Nov 5, 2024	0.4180	0.4200	0.3842	0.3900	0.3900	204,260
Nov 4, 2024	0.4047	0.4269	0.3800	0.4185	0.4185	126,792
Nov 1, 2024	0.4040	0.4279	0.3852	0.3980	0.3980	173,095
Oct 31, 2024	0.4101	0.4190	0.3800	0.3852	0.3852	182,570
Oct 30, 2024	0.4101	0.4200	0.4036	0.4101	0.4101	145,743
Oct 29, 2024	0.4168	0.4289	0.4100	0.4239	0.4239	129,657
Oct 28, 2024	0.4200	0.4206	0.4032	0.4206	0.4206	129,161
Oct 25, 2024	0.4210	0.4389	0.4150	0.4200	0.4200	85,968
Oct 24, 2024	0.4325	0.4500	0.4200	0.4210	0.4210	338,371
Oct 23, 2024	0.4500	0.4695	0.4400	0.4459	0.4459	119,415
Oct 22, 2024	0.4462	0.4642	0.4301	0.4379	0.4379	116,909
Oct 21, 2024	0.4588	0.4800	0.4286	0.4496	0.4496	257,398
Oct 18, 2024	0.5474	0.5474	0.4500	0.4600	0.4600	670,978
Oct 17, 2024	0.5899	0.6000	0.5419	0.5474	0.5474	112,624
Oct 16, 2024	0.5500	0.5980	0.5299	0.5843	0.5843	115,711
Oct 15, 2024	0.6500	0.6580	0.5336	0.5408	0.5408	396,739
Oct 14, 2024	0.6277	0.6700	0.6200	0.6590	0.6590	153,228
Oct 11, 2024	0.6200	0.6600	0.5800	0.6510	0.6510	350,249
Oct 10, 2024	0.5900	0.6400	0.5458	0.6390	0.6390	532,401
Oct 9, 2024	0.5000	0.5999	0.5000	0.5700	0.5700	394,757
Oct 8, 2024	0.5400	0.5456	0.4700	0.5100	0.5100	583,979
Oct 7, 2024	0.5638	0.6225	0.5350	0.5990	0.5990	902,435
Oct 4, 2024	0.4565	0.5800	0.4565	0.5800	0.5800	2,173,738
Oct 3, 2024	0.4790	0.4800	0.4400	0.4610	0.4610	959,522
Oct 2, 2024	0.4475	0.4800	0.4300	0.4690	0.4690	251,776
Oct 1, 2024	0.4389	0.4440	0.4155	0.4431	0.4431	197,175
Sep 30, 2024	0.4480	0.4480	0.4155	0.4235	0.4235	159,046
Sep 27, 2024	0.3930	0.4399	0.3924	0.4245	0.4245	301,582
Sep 26, 2024	0.3865	0.4200	0.3800	0.3884	0.3884	335,361
Sep 25, 2024	0.3935	0.4029	0.3697	0.3865	0.3865	299,583
Sep 24, 2024	0.3850	0.4000	0.3800	0.3935	0.3935	346,416
Sep 23, 2024	0.4500	0.4500	0.3950	0.4015	0.4015	218,465
Sep 20, 2024	0.3930	0.4078	0.3850	0.4078	0.4078	209,969
Sep 19, 2024	0.3912	0.4200	0.3840	0.4052	0.4052	483,926
Sep 18, 2024	0.3931	0.4376	0.3761	0.3903	0.3903	338,334
Sep 17, 2024	0.4100	0.4515	0.3702	0.4150	0.4150	373,216
Sep 16, 2024	0.4900	0.4979	0.3600	0.4207	0.4207	1,142,382
Sep 13, 2024	0.3959	0.5900	0.3903	0.4803	0.4803	6,336,499
Sep 12, 2024	0.4400	0.4700	0.3846	0.4235	0.4235	10,462,637
Sep 11, 2024	0.2991	0.6100	0.2991	0.5400	0.5400	19,323,957
Sep 10, 2024	0.3030	0.3150	0.2902	0.3060	0.3060	139,951
Sep 9, 2024	0.3200	0.3200	0.3030	0.3069	0.3069	29,615
Sep 6, 2024	0.3250	0.3346	0.3120	0.3161	0.3161	34,989
Sep 5, 2024	0.3430	0.3500	0.3218	0.3218	0.3218	26,131
Sep 4, 2024	0.3197	0.3500	0.3190	0.3371	0.3371	111,888
Sep 3, 2024	0.3390	0.3400	0.3200	0.3202	0.3202	30,902
Aug 30, 2024	0.3281	0.3399	0.3200	0.3325	0.3325	58,323
Aug 29, 2024	0.3400	0.3400	0.3111	0.3281	0.3281	102,077
Aug 28, 2024	0.3440	0.3440	0.3200	0.3315	0.3315	50,788
Aug 27, 2024	0.3411	0.3550	0.3200	0.3330	0.3330	52,859
Aug 26, 2024	0.3690	0.3700	0.3398	0.3398	0.3398	61,997
Aug 23, 2024	0.3550	0.3550	0.3310	0.3490	0.3490	78,133
Aug 22, 2024	0.3500	0.3570	0.3108	0.3349	0.3349	99,678
Aug 21, 2024	0.3130	0.3500	0.3060	0.3323	0.3323	125,087
Aug 20, 2024	0.3048	0.3156	0.3030	0.3088	0.3088	22,876
Aug 19, 2024	0.3100	0.3312	0.3044	0.3128	0.3128	53,852
Aug 16, 2024	0.3199	0.3199	0.2810	0.2977	0.2977	50,872
Aug 15, 2024	0.2703	0.3400	0.2700	0.3101	0.3101	262,678
Aug 14, 2024	0.2930	0.2940	0.2700	0.2790	0.2790	51,851
Aug 13, 2024	0.2700	0.2900	0.2700	0.2877	0.2877	120,573
Aug 12, 2024	0.2799	0.2800	0.2700	0.2700	0.2700	41,697
Aug 9, 2024	0.2819	0.2954	0.2710	0.2800	0.2800	57,911
Aug 8, 2024	0.2943	0.3068	0.2800	0.2910	0.2910	113,848
Aug 7, 2024	0.3100	0.3169	0.2898	0.2950	0.2950	75,291
Aug 6, 2024	0.3250	0.3425	0.3010	0.3111	0.3111	37,840
Aug 5, 2024	0.3190	0.3540	0.3000	0.3000	0.3000	120,518
Aug 2, 2024	0.3260	0.3549	0.3200	0.3200	0.3200	53,051
Aug 1, 2024	0.3440	0.3570	0.3305	0.3390	0.3390	30,226
Jul 31, 2024	0.3350	0.3595	0.3300	0.3400	0.3400	184,382
Jul 30, 2024	0.3490	0.3571	0.3300	0.3352	0.3352	78,314
Jul 29, 2024	0.3580	0.3600	0.3450	0.3494	0.3494	61,115
Jul 26, 2024	0.3520	0.3649	0.3401	0.3512	0.3512	67,509
Jul 25, 2024	0.3740	0.3856	0.3500	0.3500	0.3500	71,619
Jul 24, 2024	0.3841	0.3850	0.3478	0.3671	0.3671	129,899
Jul 23, 2024	0.3748	0.4000	0.3720	0.3831	0.3831	43,735
Jul 22, 2024	0.3601	0.4044	0.3601	0.3800	0.3800	58,280
Jul 19, 2024	0.4309	0.4309	0.3225	0.3800	0.3800	83,688
Jul 18, 2024	0.4388	0.4388	0.4175	0.4175	0.4175	22,115
Jul 17, 2024	0.4370	0.4388	0.4116	0.4301	0.4301	45,961
Jul 16, 2024	0.4216	0.4400	0.4120	0.4380	0.4380	97,658
Jul 15, 2024	0.4440	0.4440	0.4148	0.4175	0.4175	65,703
Jul 12, 2024	0.4200	0.4300	0.4160	0.4201	0.4201	55,559
Jul 11, 2024	0.4100	0.4201	0.4010	0.4131	0.4131	69,532
Jul 10, 2024	0.4200	0.4300	0.4000	0.4100	0.4100	83,055
Jul 9, 2024	0.4308	0.4599	0.3967	0.4055	0.4055	75,538
Jul 8, 2024	0.4500	0.4600	0.4400	0.4425	0.4425	54,426
Jul 5, 2024	0.4400	0.4520	0.4400	0.4480	0.4480	23,451
Jul 3, 2024	0.4355	0.4664	0.4355	0.4490	0.4490	13,707
Jul 2, 2024	0.4520	0.4650	0.4301	0.4492	0.4492	73,685
Jul 1, 2024	0.4800	0.4875	0.4501	0.4631	0.4631	33,237
Jun 28, 2024	0.4835	0.4835	0.4500	0.4500	0.4500	42,048
Jun 27, 2024	0.4600	0.4600	0.4522	0.4600	0.4600	21,256
Jun 26, 2024	0.4690	0.4696	0.4506	0.4522	0.4522	19,064
Jun 25, 2024	0.4532	0.4800	0.4520	0.4566	0.4566	23,325
Jun 24, 2024	0.4950	0.4950	0.4509	0.4596	0.4596	46,488
Jun 21, 2024	0.4700	0.4800	0.4501	0.4800	0.4800	97,408
Jun 20, 2024	0.4650	0.4819	0.4500	0.4577	0.4577	77,569
Jun 18, 2024	0.5099	0.5390	0.4600	0.4830	0.4830	162,781
Jun 17, 2024	0.4847	0.5099	0.4847	0.5099	0.5099	52,654
Jun 14, 2024	0.4983	0.4994	0.4800	0.4850	0.4850	42,579
Jun 13, 2024	0.5247	0.5300	0.5000	0.5100	0.5100	76,458
Jun 12, 2024	0.5500	0.5500	0.5010	0.5400	0.5400	47,509
Jun 11, 2024	0.5400	0.5600	0.5220	0.5220	0.5220	46,213
Jun 10, 2024	0.5500	0.5612	0.5400	0.5451	0.5451	35,241
Jun 7, 2024	0.5880	0.5900	0.5500	0.5520	0.5520	57,777
Jun 6, 2024	0.5500	0.5950	0.5250	0.5650	0.5650	114,041
Jun 5, 2024	0.5710	0.5999	0.5638	0.5638	0.5638	50,214
Jun 4, 2024	0.5780	0.6000	0.5638	0.5775	0.5775	46,710
Jun 3, 2024	0.5638	0.6100	0.5638	0.6000	0.6000	64,739
May 31, 2024	0.5786	0.6075	0.5630	0.5700	0.5700	30,192
May 30, 2024	0.5830	0.6000	0.5830	0.5852	0.5852	29,036
May 29, 2024	0.5651	0.5999	0.5651	0.5956	0.5956	14,791
May 28, 2024	0.5732	0.6000	0.5732	0.5901	0.5901	68,517
May 24, 2024	0.6094	0.6110	0.5630	0.5660	0.5660	48,051
May 23, 2024	0.6300	0.6600	0.5770	0.6100	0.6100	66,523
May 22, 2024	0.6811	0.6811	0.6200	0.6395	0.6395	71,503
May 21, 2024	0.6767	0.6767	0.6100	0.6399	0.6399	89,718
May 20, 2024	0.6500	0.7055	0.5900	0.6600	0.6600	411,404
May 17, 2024	0.5900	0.6499	0.5801	0.6369	0.6369	401,101
May 16, 2024	0.6000	0.6250	0.5154	0.5190	0.5190	183,797
May 15, 2024	0.5310	0.5951	0.5310	0.5830	0.5830	97,950
May 14, 2024	0.4996	0.5723	0.4996	0.5651	0.5651	167,571
May 13, 2024	0.5100	0.5400	0.5100	0.5151	0.5151	101,868
May 10, 2024	0.5131	0.5200	0.5006	0.5168	0.5168	27,352
May 9, 2024	0.5000	0.5270	0.5000	0.5157	0.5157	33,402
May 8, 2024	0.4930	0.5266	0.4930	0.5010	0.5010	34,098
May 7, 2024	0.5020	0.5270	0.4925	0.5199	0.5199	56,899
May 6, 2024	0.5050	0.5300	0.4900	0.4923	0.4923	49,213
May 3, 2024	0.4800	0.5089	0.4800	0.5000	0.5000	28,028
May 2, 2024	0.4751	0.4881	0.4630	0.4831	0.4831	31,183
May 1, 2024	0.4880	0.4980	0.4617	0.4793	0.4793	78,017
Apr 30, 2024	0.4980	0.4980	0.4866	0.4866	0.4866	37,713
Apr 29, 2024	0.4900	0.5258	0.4862	0.4950	0.4950	32,642
Apr 26, 2024	0.4748	0.5000	0.4748	0.4852	0.4852	49,909
Apr 25, 2024	0.5400	0.5424	0.5016	0.5036	0.5036	74,704
Apr 24, 2024	0.5300	0.5500	0.5250	0.5389	0.5389	62,931
Apr 23, 2024	0.4600	0.5300	0.4600	0.5250	0.5250	206,543
Apr 22, 2024	0.4760	0.4975	0.4700	0.4798	0.4798	70,324
Apr 19, 2024	0.4928	0.5100	0.4750	0.4834	0.4834	88,749
Apr 18, 2024	0.5098	0.5100	0.4928	0.4950	0.4950	29,056
Apr 17, 2024	0.5000	0.5283	0.4901	0.4928	0.4928	57,307
Apr 16, 2024	0.5237	0.5283	0.5000	0.5000	0.5000	69,004
Apr 15, 2024	0.5650	0.5654	0.5050	0.5100	0.5100	68,548
Apr 12, 2024	0.5700	0.5810	0.5564	0.5578	0.5578	29,079
Apr 11, 2024	0.5700	0.5700	0.5611	0.5693	0.5693	28,425
Apr 10, 2024	0.6180	0.6180	0.5320	0.5625	0.5625	142,289
Apr 9, 2024	0.6300	0.6440	0.5800	0.6118	0.6118	139,280
Apr 8, 2024	0.5780	0.6400	0.5775	0.6390	0.6390	194,815
Apr 5, 2024	0.5550	0.5787	0.5545	0.5568	0.5568	32,139
Apr 4, 2024	0.5700	0.5767	0.5400	0.5539	0.5539	108,631
Apr 3, 2024	0.5670	0.5810	0.5404	0.5698	0.5698	51,996
Apr 2, 2024	0.5948	0.5948	0.5500	0.5700	0.5700	108,469
Apr 1, 2024	0.6000	0.6094	0.5900	0.5948	0.5948	35,994
Mar 28, 2024	0.6000	0.6200	0.5851	0.6174	0.6174	84,107
Mar 27, 2024	0.5900	0.6098	0.5801	0.6000	0.6000	66,995
Mar 26, 2024	0.5900	0.6200	0.5809	0.5825	0.5825	49,548
Mar 25, 2024	0.5829	0.6004	0.5800	0.5800	0.5800	87,042
Mar 22, 2024	0.5816	0.6099	0.5800	0.5883	0.5883	95,671
Mar 21, 2024	0.6000	0.6200	0.5960	0.6000	0.6000	32,967
Mar 20, 2024	0.6200	0.6200	0.5810	0.6086	0.6086	78,529
Mar 19, 2024	0.6120	0.6200	0.6070	0.6177	0.6177	38,965
Mar 18, 2024	0.6070	0.6266	0.6070	0.6079	0.6079	67,012
Mar 15, 2024	0.6320	0.6320	0.6050	0.6099	0.6099	34,549
Mar 14, 2024	0.6100	0.6300	0.5975	0.6055	0.6055	54,065
Mar 13, 2024	0.6100	0.6500	0.6100	0.6230	0.6230	33,466
Mar 12, 2024	0.6400	0.6499	0.6050	0.6254	0.6254	44,668
Mar 11, 2024	0.6100	0.6583	0.6010	0.6251	0.6251	166,237
Mar 8, 2024	0.6237	0.6500	0.5885	0.6191	0.6191	223,852
Mar 7, 2024	0.6320	0.6500	0.6000	0.6137	0.6137	49,303
Mar 6, 2024	0.6013	0.6401	0.6013	0.6180	0.6180	35,693
Mar 5, 2024	0.5966	0.6528	0.5966	0.6180	0.6180	64,046
Mar 4, 2024	0.6758	0.6758	0.6307	0.6536	0.6536	46,199
Mar 1, 2024	0.6400	0.6569	0.6400	0.6536	0.6536	42,200
Feb 29, 2024	0.6569	0.6635	0.6332	0.6400	0.6400	32,580
Feb 28, 2024	0.6450	0.6700	0.6212	0.6331	0.6331	90,427
Feb 27, 2024	0.6001	0.6977	0.6001	0.6193	0.6193	98,999
Feb 26, 2024	0.6105	0.6224	0.5946	0.6099	0.6099	96,082
Feb 23, 2024	0.6200	0.6300	0.6100	0.6105	0.6105	36,359
Feb 22, 2024	0.6255	0.6493	0.6000	0.6232	0.6232	73,211
Feb 21, 2024	0.6310	0.6789	0.5900	0.6300	0.6300	128,549
Feb 20, 2024	0.6900	0.6951	0.6100	0.6295	0.6295	104,324
Feb 16, 2024	0.7575	0.7575	0.6802	0.6942	0.6942	110,085
Feb 15, 2024	0.7000	0.7500	0.6764	0.7410	0.7410	129,153
Feb 14, 2024	0.5800	0.7200	0.5700	0.7200	0.7200	409,778
Feb 13, 2024	0.6000	0.6000	0.5750	0.5800	0.5800	45,257
Feb 12, 2024	0.5781	0.6000	0.5781	0.5853	0.5853	53,204
Feb 9, 2024	0.5900	0.6000	0.5800	0.5913	0.5913	63,413
Feb 8, 2024	0.5808	0.6000	0.5808	0.5902	0.5902	48,067
Feb 7, 2024	0.5900	0.6158	0.5811	0.5812	0.5812	30,349
Feb 6, 2024	0.5900	0.6167	0.5811	0.5811	0.5811	76,090
Feb 5, 2024	0.5800	0.5899	0.5800	0.5836	0.5836	36,592
Feb 2, 2024	0.6000	0.6130	0.5820	0.5990	0.5990	66,329
Feb 1, 2024	0.6144	0.6288	0.6000	0.6130	0.6130	95,893
Jan 31, 2024	0.6000	0.6345	0.6000	0.6120	0.6120	33,683
Jan 30, 2024	0.6150	0.6400	0.6000	0.6125	0.6125	109,065
Jan 29, 2024	0.6000	0.6400	0.5900	0.5912	0.5912	63,373
Jan 26, 2024	0.6176	0.6450	0.5999	0.5999	0.5999	79,139
Jan 25, 2024	0.6020	0.6416	0.5900	0.5924	0.5924	142,599
Jan 24, 2024	0.6600	0.7000	0.6300	0.6387	0.6387	77,800
Jan 23, 2024	0.7035	0.7035	0.6600	0.6600	0.6600	84,997
Jan 22, 2024	0.6426	0.6999	0.6426	0.6700	0.6700	52,732

ZEO Zeo Energy Corp.

3.1000

-4.33%

VVPR VivoPower International PLC

1.1109

-2.55%

VSTE Vast Renewables Limited

1.0599

-1.86%

MAXN Maxeon Solar Technologies, Ltd.

6.41

-4.55%

NOVA Sunnova Energy International Inc.

2.9500

-3.91%

BEEM Beam Global

2.8780

-2.11%

HYSR SunHydrogen, Inc.

0.0283

+4.43%

SOL Emeren Group Ltd

2.0200

+0.50%

ASTI Ascent Solar Technologies, Inc.

2.8893

+2.82%

FTCI FTC Solar, Inc.

3.7950

+1.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SPI Energy Co., Ltd. (SPI)

Related Tickers