Free Trial

SPI Energy (SPI) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free SPI Stock Alerts
$0.59
+0.02 (+4.26%)
(As of 03:59 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainShort InterestTrends

SPI Energy Stock Price Performance

5 Day
Performance
-7.21%
1 Month
Performance
+16.65%
3 Month
Performance
-10.60%
6 Month
Performance
-8.71%
Year-To-Date
Performance
-27.62%
1 Year
Performance
-54.35%
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 Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

SPI Stock Chart for Tuesday, May, 28, 2024

SPI Chart by TradingView

SPI Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.57$0.57$0.61$0.5648,000 shs$17.89 million
05/24/2024$0.61$0.57
-7.21%		$0.61$0.5647,968 shs$17.89 million
05/23/2024$0.64$0.61
-4.61%		$0.66$0.5865,893 shs$19.28 million
05/22/2024$0.64$0.64
-0.06%		$0.68$0.6271,389 shs$20.21 million
05/21/2024$0.67$0.64
-4.92%		$0.68$0.6189,707 shs$20.22 million
05/20/2024$0.64$0.67
+5.67%		$0.71$0.59410,905 shs$21.27 million
05/17/2024$0.55$0.64
+15.59%		$0.65$0.58397,434 shs$20.13 million
05/16/2024$0.58$0.55
-5.49%		$0.63$0.52182,638 shs$17.41 million
05/15/2024$0.57$0.58
+3.17%		$0.60$0.5397,670 shs$18.42 million
05/14/2024$0.52$0.57
+9.71%		$0.57$0.50165,061 shs$17.86 million
05/13/2024$0.52$0.52
-0.33%		$0.54$0.51101,808 shs$16.28 million
05/10/2024$0.52$0.52
+0.21%		$0.52$0.5027,342 shs$16.33 million
05/09/2024$0.50$0.52
+2.93%		$0.53$0.5033,391 shs$16.30 million
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
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

Related Companies:
This page (NASDAQ:SPI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders