5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+29.34%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
-14.58%
YEAR-TO-DATE PERFORMANCE
-47.57%
1 YEAR PERFORMANCE
-53.24%
SPI Energy Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.37 | $0.43 (15.18%) | $0.43 | $0.37 | 491,946 | $13.17 M |
| 12/19/2024 | $0.43 | $0.39 (-8.65%) | $0.45 | $0.38 | 760,928 | $12.17 M |
| 12/18/2024 | $0.40 | $0.45 (12.5%) | $0.46 | $0.40 | 2.18 M | $13.95 M |
| 12/17/2024 | $0.36 | $0.40 (11.14%) | $0.48 | $0.36 | 9.80 M | $12.40 M |
| 12/16/2024 | $0.32 | $0.41 (25.73%) | $0.42 | $0.31 | 6.99 M | $12.64 M |
| 12/13/2024 | $0.41 | $0.39 (-5.61%) | $0.43 | $0.35 | 41.57 M | $11.99 M |
| 12/12/2024 | $0.31 | $0.35 (12.9%) | $0.36 | $0.31 | 7.50 M | $10.85 M |
| 12/11/2024 | $0.31 | $0.31 (0.44%) | $0.31 | $0.30 | 79,817 | $9.49 M |
| 12/10/2024 | $0.32 | $0.31 (-1.71%) | $0.33 | $0.30 | 95,900 | $9.59 M |
| 12/09/2024 | $0.32 | $0.33 (0.65%) | $0.33 | $0.31 | 149,125 | $10.11 M |
| 12/06/2024 | $0.32 | $0.31 (-0.89%) | $0.32 | $0.31 | 64,922 | $9.71 M |
| 12/05/2024 | $0.32 | $0.31 (-3.78%) | $0.32 | $0.31 | 82,700 | $9.54 M |
| 12/04/2024 | $0.31 | $0.32 (1.6%) | $0.32 | $0.31 | 186,126 | $9.86 M |
| 12/03/2024 | $0.31 | $0.31 (-0.03%) | $0.33 | $0.31 | 124,900 | $9.69 M |
| 12/02/2024 | $0.29 | $0.32 (11.52%) | $0.34 | $0.29 | 432,828 | $10.02 M |
| 11/29/2024 | $0.31 | $0.29 (-4.23%) | $0.31 | $0.29 | 127,900 | $9.11 M |
| 11/27/2024 | $0.29 | $0.30 (1.37%) | $0.32 | $0.29 | 165,554 | $9.17 M |
| 11/26/2024 | $0.31 | $0.31 (1.31%) | $0.32 | $0.30 | 91,300 | $9.58 M |
| 11/25/2024 | $0.31 | $0.31 (0%) | $0.32 | $0.30 | 61,361 | $9.45 M |
| 11/22/2024 | $0.32 | $0.32 (0.38%) | $0.32 | $0.31 | 167,363 | $9.83 M |
| 11/21/2024 | $0.31 | $0.32 (1.96%) | $0.32 | $0.31 | 84,664 | $9.82 M |
| 11/20/2024 | $0.31 | $0.32 (6.07%) | $0.33 | $0.31 | 87,834 | $10.03 M |
| 11/19/2024 | $0.30 | $0.31 (1.67%) | $0.32 | $0.30 | 123,498 | $9.45 M |
| 11/18/2024 | $0.32 | $0.31 (-1.82%) | $0.32 | $0.31 | 172,100 | $9.68 M |
| 11/15/2024 | $0.33 | $0.31 (-5.72%) | $0.33 | $0.30 | 115,624 | $9.61 M |
| 11/14/2024 | $0.31 | $0.33 (5.89%) | $0.34 | $0.30 | 254,810 | $10.20 M |
| 11/13/2024 | $0.36 | $0.32 (-10.89%) | $0.36 | $0.30 | 309,900 | $9.92 M |
| 11/12/2024 | $0.37 | $0.35 (-4.73%) | $0.39 | $0.34 | 157,900 | $10.92 M |
| 11/11/2024 | $0.34 | $0.38 (9.49%) | $0.38 | $0.31 | 212,400 | $11.62 M |
| 11/08/2024 | $0.35 | $0.35 (-0.74%) | $0.37 | $0.34 | 253,700 | $10.82 M |
| 11/07/2024 | $0.35 | $0.36 (3.18%) | $0.37 | $0.33 | 148,200 | $11.16 M |
| 11/06/2024 | $0.38 | $0.32 (-15.53%) | $0.38 | $0.31 | 363,819 | $9.95 M |
| 11/05/2024 | $0.42 | $0.39 (-6.7%) | $0.42 | $0.38 | 204,300 | $12.09 M |
| 11/04/2024 | $0.40 | $0.42 (3.41%) | $0.43 | $0.38 | 126,792 | $12.97 M |
| 11/01/2024 | $0.40 | $0.40 (-1.49%) | $0.43 | $0.39 | 173,100 | $12.33 M |
| 10/31/2024 | $0.41 | $0.39 (-6.07%) | $0.42 | $0.38 | 182,570 | $11.94 M |
| 10/30/2024 | $0.41 | $0.41 (0%) | $0.42 | $0.40 | 145,743 | $12.71 M |
| 10/29/2024 | $0.42 | $0.42 (1.7%) | $0.43 | $0.41 | 129,657 | $13.14 M |
| 10/28/2024 | $0.42 | $0.42 (0.14%) | $0.42 | $0.40 | 129,200 | $13.03 M |
| 10/25/2024 | $0.42 | $0.42 (-0.24%) | $0.44 | $0.42 | 86,000 | $13.02 M |
| 10/24/2024 | $0.43 | $0.42 (-2.66%) | $0.45 | $0.42 | 338,400 | $13.05 M |
| 10/23/2024 | $0.45 | $0.45 (-0.91%) | $0.47 | $0.44 | 119,415 | $13.82 M |
| 10/22/2024 | $0.45 | $0.44 (-1.86%) | $0.46 | $0.43 | 116,909 | $13.57 M |
| 10/21/2024 | $0.46 | $0.45 (-2.02%) | $0.48 | $0.43 | 257,400 | $13.93 M |
| 10/18/2024 | $0.55 | $0.46 (-15.97%) | $0.55 | $0.45 | 671,000 | $14.26 M |
| 10/17/2024 | $0.59 | $0.55 (-7.2%) | $0.60 | $0.54 | 112,624 | $16.96 M |
| 10/16/2024 | $0.55 | $0.58 (6.24%) | $0.60 | $0.53 | 115,711 | $18.11 M |
| 10/15/2024 | $0.65 | $0.54 (-16.8%) | $0.66 | $0.53 | 396,739 | $16.76 M |
| 10/14/2024 | $0.63 | $0.66 (4.99%) | $0.67 | $0.62 | 153,228 | $20.42 M |
| 10/11/2024 | $0.62 | $0.65 (5%) | $0.66 | $0.58 | 350,249 | $20.18 M |
| 10/10/2024 | $0.59 | $0.64 (8.31%) | $0.64 | $0.55 | 532,401 | $19.80 M |
| 10/09/2024 | $0.50 | $0.57 (14%) | $0.60 | $0.50 | 394,800 | $17.66 M |
| 10/08/2024 | $0.54 | $0.51 (-5.56%) | $0.55 | $0.47 | 584,000 | $15.81 M |
| 10/07/2024 | $0.56 | $0.60 (6.24%) | $0.62 | $0.54 | 902,435 | $18.56 M |
| 10/04/2024 | $0.46 | $0.58 (27.05%) | $0.58 | $0.46 | 2.17 M | $17.97 M |
| 10/03/2024 | $0.48 | $0.46 (-3.76%) | $0.48 | $0.44 | 959,522 | $14.29 M |
| 10/02/2024 | $0.45 | $0.47 (4.8%) | $0.48 | $0.43 | 251,800 | $14.53 M |
| 10/01/2024 | $0.44 | $0.44 (0.96%) | $0.44 | $0.42 | 197,200 | $13.73 M |
| 09/30/2024 | $0.45 | $0.42 (-5.47%) | $0.45 | $0.42 | 159,046 | $13.12 M |
| 09/27/2024 | $0.39 | $0.42 (8.02%) | $0.44 | $0.39 | 301,600 | $13.16 M |
| 09/26/2024 | $0.39 | $0.39 (0.49%) | $0.42 | $0.38 | 335,361 | $12.04 M |
| 09/25/2024 | $0.39 | $0.39 (-1.78%) | $0.40 | $0.37 | 299,600 | $11.98 M |
| 09/24/2024 | $0.39 | $0.39 (2.21%) | $0.40 | $0.38 | 346,416 | $12.19 M |
| 09/23/2024 | $0.45 | $0.40 (-10.78%) | $0.45 | $0.40 | 218,465 | $12.44 M |