Free Trial

SPI Energy (SPI) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free SPI Stock Alerts
$0.50
-0.02 (-3.84%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainShort InterestSocial Media

SPI Energy Stock Price Performance

5 Day
Performance
+0.20%
1 Month
Performance
-18.11%
3 Month
Performance
-15.27%
6 Month
Performance
-21.85%
Year-To-Date
Performance
-35.93%
1 Year
Performance
-58.91%
Receive SPI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SPI Energy and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
348 million Americans lives to END as we know it?
348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...
To see my free research, simply click here now.

SPI Stock Chart for Thursday, May, 9, 2024

SPI Chart by TradingView

SPI Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.52$0.50
-3.64%		$0.53$0.4933,148 shs$15.83 million
05/07/2024$0.49$0.52
+5.61%		$0.53$0.4956,649 shs$16.43 million
05/06/2024$0.50$0.49
-1.54%		$0.53$0.4949,009 shs$15.56 million
05/03/2024$0.48$0.50
+3.50%		$0.51$0.4825,028 shs$15.80 million
05/02/2024$0.48$0.48
+0.79%		$0.49$0.4629,819 shs$15.27 million
05/01/2024$0.49$0.48
-1.50%		$0.50$0.4677,829 shs$15.15 million
04/30/2024$0.50$0.49
-1.70%		$0.50$0.4937,435 shs$15.38 million
04/29/2024$0.49$0.50
+2.02%		$0.53$0.4932,214 shs$15.64 million
04/26/2024$0.50$0.49
-3.65%		$0.50$0.4748,829 shs$15.33 million
04/25/2024$0.54$0.50
-6.55%		$0.54$0.5074,614 shs$15.91 million
04/24/2024$0.53$0.54
+2.65%		$0.54$0.5362,921 shs$17.03 million
04/23/2024$0.48$0.53
+9.42%		$0.53$0.46205,183 shs$16.59 million
04/22/2024$0.48$0.48
-0.74%		$0.50$0.4767,882 shs$15.16 million
04/19/2024$0.50$0.48
-2.34%		$0.51$0.4887,160 shs$15.28 million
04/18/2024$0.49$0.50
+0.45%		$0.51$0.4928,956 shs$15.64 million
04/17/2024$0.50$0.49
-2.36%		$0.53$0.4957,237 shs$15.57 million
04/16/2024$0.51$0.50
-1.04%		$0.53$0.5068,924 shs$15.95 million
04/15/2024$0.56$0.51
-8.57%		$0.57$0.5168,498 shs$16.12 million
04/12/2024$0.57$0.56
-2.04%		$0.58$0.5629,078 shs$17.63 million
04/11/2024$0.56$0.57
+1.23%		$0.57$0.5628,421 shs$18.00 million
04/10/2024$0.61$0.56
-8.06%		$0.62$0.53141,342 shs$17.78 million
04/09/2024$0.64$0.61
-4.26%		$0.64$0.58139,280 shs$19.33 million
04/08/2024$0.56$0.64
+14.76%		$0.64$0.58184,140 shs$20.19 million
04/05/2024$0.55$0.56
+0.52%		$0.58$0.5532,118 shs$17.60 million
04/04/2024$0.57$0.55
-2.79%		$0.58$0.54107,618 shs$17.50 million
04/03/2024$0.57$0.57
-0.04%		$0.58$0.5451,816 shs$18.01 million
04/02/2024$0.59$0.57
-4.17%		$0.59$0.56108,196 shs$18.01 million
04/01/2024$0.62$0.59
-3.66%		$0.61$0.5935,917 shs$18.80 million
03/29/2024$0.62$0.62$0.62$0.5984,107 shs$19.51 million
03/28/2024$0.61$0.62
+1.28%		$0.62$0.5984,062 shs$19.51 million
03/27/2024$0.58$0.61
+4.65%		$0.61$0.5866,625 shs$19.26 million
03/26/2024$0.58$0.58
+0.43%		$0.62$0.5849,441 shs$18.41 million
03/25/2024$0.59$0.58
-1.41%		$0.60$0.5886,207 shs$18.33 million
03/22/2024$0.60$0.59
-1.95%		$0.61$0.5894,969 shs$18.59 million
03/21/2024$0.61$0.60
-1.41%		$0.62$0.6032,917 shs$18.96 million
03/20/2024$0.62$0.61
-1.47%		$0.62$0.5876,005 shs$19.23 million
03/19/2024$0.61$0.62
+1.61%		$0.62$0.6138,719 shs$19.52 million
03/18/2024$0.61$0.61
-0.33%		$0.63$0.6166,751 shs$19.21 million
03/15/2024$0.61$0.61
+0.73%		$0.63$0.6132,199 shs$19.27 million
03/14/2024$0.62$0.61
-2.81%		$0.63$0.6053,799 shs$19.13 million
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
03/13/2024$0.63$0.62
-0.38%		$0.65$0.6133,267 shs$19.69 million
03/12/2024$0.63$0.63
+0.05%		$0.65$0.6142,468 shs$19.76 million
03/11/2024$0.62$0.63
+0.97%		$0.66$0.60165,588 shs$19.75 million
03/08/2024$0.61$0.62
+0.54%		$0.65$0.59222,822 shs$19.50 million
03/07/2024$0.62$0.61
-0.70%		$0.65$0.6049,277 shs$19.40 million
03/06/2024$0.62$0.62$0.64$0.6034,782 shs$19.53 million
03/05/2024$0.65$0.62
-5.45%		$0.65$0.6063,815 shs$19.53 million
03/04/2024$0.65$0.65$0.68$0.6345,530 shs$20.65 million
03/01/2024$0.64$0.65
+2.12%		$0.66$0.6442,158 shs$20.65 million
02/29/2024$0.63$0.64
+1.09%		$0.66$0.6332,091 shs$20.22 million
02/28/2024$0.62$0.63
+2.23%		$0.67$0.6290,417 shs$20.01 million
02/27/2024$0.61$0.62
+1.54%		$0.70$0.6098,889 shs$19.57 million
02/26/2024$0.61$0.61
-0.10%		$0.62$0.6090,141 shs$19.27 million
02/23/2024$0.62$0.61
-2.04%		$0.63$0.6136,330 shs$19.29 million
02/22/2024$0.63$0.62
-1.08%		$0.65$0.6073,146 shs$19.70 million
02/21/2024$0.63$0.63
+0.08%		$0.68$0.59127,428 shs$19.91 million
02/20/2024$0.69$0.63
-9.32%		$0.70$0.61103,953 shs$19.89 million
02/19/2024$0.69$0.69$0.76$0.68110,000 shs$21.94 million
02/16/2024$0.74$0.69
-6.32%		$0.76$0.68110,082 shs$21.94 million
02/15/2024$0.72$0.74
+2.92%		$0.75$0.68129,128 shs$23.42 million
02/14/2024$0.58$0.72
+24.14%		$0.72$0.57394,327 shs$22.75 million
02/13/2024$0.59$0.58
-0.91%		$0.60$0.5845,181 shs$18.33 million
02/12/2024$0.59$0.59
-1.01%		$0.60$0.5853,204 shs$18.50 million
02/09/2024$0.59$0.59
+0.19%		$0.60$0.5862,906 shs$18.69 million
02/08/2024$0.58$0.59
+1.55%		$0.60$0.5847,961 shs$18.65 million

Related Companies:
This page (NASDAQ:SPI) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings