Free Trial

SPI Energy (SPI) Stock Chart & Stock Price History

→ 1k a day while computer does all work? (From Digital Mavericks Media) (Ad)
Free SPI Stock Alerts
$0.59
-0.01 (-1.68%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainShort InterestTrends

SPI Energy Stock Price Performance

5 Day
Performance
+3.39%
1 Month
Performance
+20.26%
3 Month
Performance
-8.56%
6 Month
Performance
-7.11%
Year-To-Date
Performance
-25.17%
1 Year
Performance
-50.82%
Ad WealthPress
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

SPI Stock Chart for Friday, May, 31, 2024

SPI Chart by TradingView

SPI Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$0.60$0.59
-2.47%		$0.60$0.5828,436 shs$18.49 million
05/29/2024$0.59$0.60
+1.68%		$0.60$0.5714,336 shs$18.96 million
05/28/2024$0.57$0.59
+4.26%		$0.60$0.5763,808 shs$18.65 million
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
RE: Your account status (Ad)

Your $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.

Claim My Discount
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
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

Related Companies:
This page (NASDAQ:SPI) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
This unknown company solves the biggest issue with AI
Manward Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative