SPI Energy

SPIEF
🏛️ usa →
0.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.71 3.78 3.60 3.61 0.4M
2021-12-30 3.76 3.95 3.67 3.67 1.0M
2021-12-29 3.98 3.99 3.78 3.79 0.4M
2021-12-28 4.14 4.16 3.98 3.98 0.3M
2021-12-27 4.23 4.31 4.10 4.16 0.4M
2021-12-23 4.00 4.45 3.95 4.25 0.7M
2021-12-22 4.03 4.12 3.96 4.02 0.2M
2021-12-21 3.90 4.09 3.90 4.06 0.2M
2021-12-20 3.89 3.98 3.77 3.89 0.3M
2021-12-17 3.72 4.05 3.61 4.02 0.4M
2021-12-16 4.06 4.08 3.76 3.76 0.2M
2021-12-15 3.90 3.99 3.67 3.98 0.5M
2021-12-14 3.88 3.95 3.82 3.88 0.3M
2021-12-13 4.07 4.12 3.87 3.96 0.3M
2021-12-10 4.19 4.25 4.00 4.07 0.2M
2021-12-09 4.56 4.63 4.19 4.19 0.5M
2021-12-08 4.26 4.38 4.08 4.32 0.4M
2021-12-07 4.13 4.34 4.12 4.20 0.4M
2021-12-06 4.15 4.21 3.86 4.03 0.5M
2021-12-03 4.66 4.75 4.07 4.07 1.1M
2021-12-02 4.87 4.98 4.53 4.64 0.7M
2021-12-01 5.30 5.40 4.72 4.80 0.7M
2021-11-30 5.42 5.55 5.14 5.25 0.6M
2021-11-29 5.46 5.68 5.28 5.47 0.7M
2021-11-26 5.28 5.39 5.08 5.31 0.4M
2021-11-24 5.49 5.69 5.31 5.57 0.6M
2021-11-23 5.29 5.58 5.29 5.55 0.7M
2021-11-22 5.92 5.95 5.20 5.53 2.0M
2021-11-19 6.46 6.67 5.70 6.00 3.1M
2021-11-18 6.93 7.22 6.12 6.82 6.8M
2021-11-17 6.91 7.69 6.56 7.25 22.6M
2021-11-16 5.55 6.65 5.41 6.15 7.3M
2021-11-15 5.40 5.98 5.33 5.64 2.3M
2021-11-12 5.34 5.46 5.11 5.31 0.7M
2021-11-11 4.90 5.55 4.82 5.42 1.8M
2021-11-10 4.99 5.05 4.80 4.89 0.6M
2021-11-09 5.33 5.33 4.91 5.04 0.7M
2021-11-08 5.03 5.85 4.95 5.43 3.6M
2021-11-05 4.97 5.00 4.84 4.87 0.2M
2021-11-04 5.18 5.18 4.95 4.99 0.2M
2021-11-03 5.06 5.14 5.00 5.10 0.2M
2021-11-02 5.18 5.19 4.91 5.11 0.3M
2021-11-01 5.00 5.24 4.99 5.16 0.4M
2021-10-29 5.18 5.30 4.87 4.93 0.7M
2021-10-28 4.85 5.28 4.85 5.25 1.3M
2021-10-27 5.03 5.07 4.82 4.84 0.2M
2021-10-26 5.14 5.14 5.00 5.00 0.2M
2021-10-25 4.93 5.13 4.88 5.10 0.1M
2021-10-22 5.06 5.07 4.85 4.95 0.2M
2021-10-21 5.08 5.24 5.05 5.08 0.1M
2021-10-20 5.18 5.21 5.01 5.08 0.1M
2021-10-19 4.91 5.25 4.90 5.18 0.3M
2021-10-18 4.77 4.94 4.74 4.89 0.1M
2021-10-15 4.85 4.90 4.77 4.80 0.1M
2021-10-14 4.88 4.88 4.73 4.80 0.1M
2021-10-13 4.75 4.86 4.65 4.83 0.1M
2021-10-12 4.45 4.70 4.45 4.68 0.2M
2021-10-11 4.46 4.60 4.46 4.47 0.1M
2021-10-08 4.53 4.57 4.42 4.48 0.2M
2021-10-07 4.47 4.54 4.40 4.51 0.3M
2021-10-06 4.58 4.62 4.35 4.36 0.6M
2021-10-05 4.80 4.90 4.55 4.62 0.3M
2021-10-04 4.91 4.94 4.71 4.82 0.3M
2021-10-01 5.04 5.07 4.87 4.99 0.3M
2021-09-30 5.10 5.13 4.89 5.02 0.4M
2021-09-29 5.57 5.59 5.03 5.03 0.9M
2021-09-28 5.51 5.69 5.42 5.54 0.5M
2021-09-27 5.56 5.73 5.47 5.62 1.0M
2021-09-24 5.43 5.50 5.34 5.36 0.2M
2021-09-23 5.49 5.57 5.35 5.53 0.3M
2021-09-22 5.36 5.51 5.31 5.48 0.3M
2021-09-21 5.16 5.33 5.15 5.29 0.2M
2021-09-20 5.46 5.47 5.03 5.14 0.3M
2021-09-17 5.50 5.68 5.40 5.62 0.4M
2021-09-16 5.40 5.54 5.29 5.44 0.3M
2021-09-15 5.25 5.41 5.17 5.38 0.2M
2021-09-14 5.50 5.50 5.19 5.25 0.3M
2021-09-13 5.52 5.55 5.32 5.48 0.3M
2021-09-10 5.72 5.76 5.35 5.44 0.4M
2021-09-09 5.83 5.95 5.54 5.72 1.2M
2021-09-08 5.55 5.72 5.31 5.65 0.9M
2021-09-07 5.25 6.48 5.25 5.59 12.0M
2021-09-03 5.39 5.47 5.11 5.11 0.1M
2021-09-02 5.34 5.59 5.29 5.34 0.3M
2021-09-01 5.32 5.45 5.30 5.32 0.1M
2021-08-31 5.41 5.43 5.28 5.34 0.1M
2021-08-30 5.29 5.58 5.14 5.46 0.2M
2021-08-27 5.10 5.28 5.08 5.24 0.1M
2021-08-26 5.15 5.30 5.05 5.10 0.1M
2021-08-25 5.15 5.43 5.15 5.22 0.2M
2021-08-24 5.09 5.22 4.99 5.17 0.2M
2021-08-23 4.90 5.08 4.88 4.98 0.2M
2021-08-20 4.59 4.81 4.59 4.80 0.1M
2021-08-19 4.80 4.89 4.60 4.63 0.2M
2021-08-18 4.85 5.07 4.75 4.83 0.2M
2021-08-17 4.91 4.91 4.68 4.81 0.2M
2021-08-16 5.10 5.18 4.94 4.95 0.3M
2021-08-13 5.38 5.40 5.16 5.18 0.2M
2021-08-12 5.43 5.47 5.06 5.37 0.3M
2021-08-11 5.53 5.65 5.28 5.36 0.3M
2021-08-10 5.70 5.77 5.52 5.54 0.2M
2021-08-09 5.57 5.70 5.45 5.61 0.3M
2021-08-06 5.51 5.80 5.40 5.61 0.4M
2021-08-05 5.38 5.56 5.36 5.41 0.1M
2021-08-04 5.47 5.61 5.31 5.36 0.2M
2021-08-03 5.54 5.64 5.41 5.53 0.2M
2021-08-02 5.50 5.68 5.45 5.49 0.1M
2021-07-30 5.37 5.58 5.35 5.45 0.1M
2021-07-29 5.50 5.64 5.41 5.52 0.3M
2021-07-28 5.30 5.49 5.29 5.44 0.4M
2021-07-27 5.50 5.55 5.15 5.26 0.4M
2021-07-26 5.49 5.78 5.47 5.58 0.3M
2021-07-23 5.70 5.72 5.45 5.55 0.2M
2021-07-22 5.95 5.95 5.68 5.71 0.2M
2021-07-21 5.61 5.95 5.61 5.92 0.6M
2021-07-20 5.49 5.75 5.39 5.63 0.3M
2021-07-19 5.56 5.58 5.35 5.46 0.4M
2021-07-16 5.76 5.79 5.61 5.65 0.3M
2021-07-15 5.67 5.88 5.57 5.73 0.4M
2021-07-14 6.16 6.25 5.69 5.72 0.9M
2021-07-13 6.40 6.54 6.12 6.16 1.3M
2021-07-12 7.69 7.73 6.38 6.57 15.2M
2021-07-09 6.17 6.17 5.97 6.11 0.2M
2021-07-08 5.95 6.23 5.85 6.02 0.3M
2021-07-07 6.30 6.38 5.93 6.09 0.5M
2021-07-06 6.47 6.57 6.23 6.33 0.4M
2021-07-02 6.80 6.80 6.45 6.49 0.4M
2021-07-01 6.71 6.85 6.59 6.75 0.4M
2021-06-30 7.10 7.10 6.66 6.68 0.5M
2021-06-29 6.86 7.12 6.82 7.03 0.6M
2021-06-28 6.66 6.85 6.65 6.84 0.5M
2021-06-25 6.74 6.92 6.53 6.69 1.0M
2021-06-24 6.89 6.92 6.75 6.80 0.2M
2021-06-23 6.80 7.03 6.62 6.80 0.8M
2021-06-22 7.00 7.00 6.71 6.83 0.3M
2021-06-21 6.73 6.92 6.51 6.90 0.5M
2021-06-18 6.77 6.80 6.52 6.80 0.7M
2021-06-17 6.94 7.14 6.69 6.80 1.5M
2021-06-16 7.68 7.95 6.87 7.24 17.1M
2021-06-15 6.76 6.80 6.55 6.56 0.3M
2021-06-14 7.02 7.08 6.59 6.76 0.8M
2021-06-11 7.18 7.31 6.82 6.91 0.8M
2021-06-10 7.61 7.95 7.01 7.33 1.3M
2021-06-09 8.00 8.59 7.22 7.99 10.5M
2021-06-08 6.25 6.34 6.06 6.23 0.3M
2021-06-07 6.11 6.31 5.93 6.25 0.3M
2021-06-04 6.05 6.38 6.04 6.11 0.4M
2021-06-03 6.32 6.64 5.96 6.07 1.4M
2021-06-02 6.09 6.14 5.81 5.93 0.3M
2021-06-01 5.84 6.43 5.76 6.12 0.9M
2021-05-28 5.67 5.94 5.60 5.60 0.3M
2021-05-27 5.60 5.67 5.46 5.65 0.3M
2021-05-26 5.25 5.73 5.12 5.61 0.5M
2021-05-25 5.25 5.30 5.05 5.12 0.3M
2021-05-24 5.56 5.56 5.20 5.22 0.2M
2021-05-21 5.46 5.55 5.40 5.48 0.2M
2021-05-20 5.20 5.60 5.20 5.36 0.2M
2021-05-19 5.26 5.39 5.16 5.27 0.2M
2021-05-18 5.21 5.60 5.15 5.48 0.3M
2021-05-17 5.38 5.39 5.10 5.21 0.2M
2021-05-14 5.21 5.36 5.07 5.16 0.2M
2021-05-13 5.63 5.75 5.00 5.02 0.4M
2021-05-12 5.54 5.85 5.53 5.54 0.4M
2021-05-11 5.45 5.80 5.40 5.65 0.4M
2021-05-10 6.09 6.13 5.75 5.76 0.3M
2021-05-07 6.15 6.36 6.10 6.16 0.2M
2021-05-06 6.26 6.33 5.91 6.04 0.2M
2021-05-05 6.47 6.59 6.30 6.32 0.3M
2021-05-04 6.74 6.74 6.17 6.48 0.5M
2021-05-03 6.90 6.98 6.51 6.80 0.2M
2021-04-30 6.94 7.05 6.66 6.73 0.2M
2021-04-29 7.07 7.30 6.69 7.09 0.5M
2021-04-28 6.92 6.96 6.82 6.88 0.2M
2021-04-27 6.77 6.98 6.65 6.98 0.2M
2021-04-26 6.52 6.91 6.46 6.71 0.2M
2021-04-23 6.38 6.63 6.34 6.51 0.3M
2021-04-22 6.35 6.56 6.17 6.33 0.3M
2021-04-21 5.93 6.31 5.86 6.21 0.7M
2021-04-20 5.93 6.07 5.82 5.86 0.3M
2021-04-19 6.19 6.23 5.72 6.03 0.4M
2021-04-16 6.42 6.48 6.06 6.22 0.5M
2021-04-15 6.81 6.85 6.38 6.39 0.4M
2021-04-14 7.10 7.16 6.77 6.77 0.4M
2021-04-13 7.02 7.19 6.75 7.12 0.3M
2021-04-12 7.31 7.34 6.93 6.95 0.3M
2021-04-09 7.41 7.53 7.28 7.37 0.2M
2021-04-08 7.18 7.53 7.12 7.50 0.2M
2021-04-07 7.50 7.59 7.07 7.18 0.3M
2021-04-06 7.37 7.55 7.28 7.49 0.3M
2021-04-05 7.70 7.71 7.27 7.37 0.3M
2021-04-01 7.77 7.84 7.40 7.53 0.4M
2021-03-31 7.38 7.56 7.23 7.50 0.5M
2021-03-30 6.84 7.32 6.71 7.17 0.5M
2021-03-29 6.85 6.98 6.55 6.95 0.4M
2021-03-26 7.05 7.07 6.40 6.82 0.4M
2021-03-25 6.80 6.95 6.43 6.86 0.6M
2021-03-24 7.51 7.58 6.81 6.86 0.7M
2021-03-23 8.15 8.16 7.41 7.50 0.6M
2021-03-22 7.98 8.38 7.82 8.19 0.8M
2021-03-19 7.70 7.99 7.52 7.99 0.4M
2021-03-18 7.92 7.98 7.58 7.68 0.4M
2021-03-17 7.54 8.18 7.30 8.04 0.5M
2021-03-16 8.01 8.06 7.58 7.80 0.5M
2021-03-15 8.36 8.45 7.80 7.84 0.9M
2021-03-12 7.58 8.04 7.51 8.01 0.5M
2021-03-11 7.60 7.96 7.50 7.96 0.7M
2021-03-10 7.50 7.85 7.25 7.35 0.9M
2021-03-09 7.10 7.46 7.00 7.32 0.8M
2021-03-08 6.90 7.26 6.80 6.81 0.7M
2021-03-05 7.58 7.58 6.20 6.81 1.3M
2021-03-04 7.76 7.81 6.76 7.42 1.4M
2021-03-03 8.32 8.70 7.94 8.01 0.9M
2021-03-02 8.91 8.91 8.14 8.27 1.0M
2021-03-01 9.07 9.43 8.83 8.93 0.9M
2021-02-26 8.04 9.03 7.99 8.91 1.6M
2021-02-25 8.58 8.69 7.77 7.96 1.0M
2021-02-24 8.55 8.98 8.46 8.61 0.9M
2021-02-23 8.52 8.71 7.54 8.36 1.6M
2021-02-22 10.04 10.08 9.20 9.33 1.5M
2021-02-19 9.96 10.74 9.76 10.23 1.9M
2021-02-18 10.23 10.50 9.71 9.81 0.8M
2021-02-17 10.60 10.71 9.97 10.61 1.1M
2021-02-16 10.70 11.07 10.30 10.92 1.4M
2021-02-12 10.62 10.62 10.27 10.30 0.8M
2021-02-11 10.94 11.04 10.06 10.78 1.3M
2021-02-10 11.14 11.30 10.50 10.86 1.8M
2021-02-09 11.81 11.90 10.81 11.21 3.1M
2021-02-08 11.43 12.59 11.04 12.41 3.8M
2021-02-05 11.47 11.47 10.71 11.24 1.1M
2021-02-04 11.32 11.72 10.90 11.52 1.8M
2021-02-03 10.61 11.47 10.59 10.97 2.0M
2021-02-02 9.95 11.20 9.88 10.54 2.2M
2021-02-01 10.00 10.03 9.30 9.70 1.0M
2021-01-29 10.01 10.19 9.06 9.75 1.4M
2021-01-28 10.26 10.67 9.50 10.34 1.7M
2021-01-27 10.26 11.42 9.99 10.46 2.6M
2021-01-26 11.94 11.95 10.80 11.02 2.3M
2021-01-25 11.87 12.69 10.80 11.64 4.7M
2021-01-22 10.80 11.48 10.60 11.23 3.0M
2021-01-21 10.52 12.24 9.77 11.48 5.9M
2021-01-20 10.51 11.79 10.22 10.77 11.6M
2021-01-19 8.66 9.46 8.45 9.44 3.2M
2021-01-15 9.02 9.33 8.37 8.37 2.5M
2021-01-14 9.00 9.20 8.87 8.95 1.5M
2021-01-13 9.35 9.72 8.83 8.91 1.9M
2021-01-12 8.83 9.79 8.73 9.58 3.5M
2021-01-11 8.54 8.84 8.30 8.39 1.2M
2021-01-08 9.42 9.52 8.61 8.88 1.6M
2021-01-07 9.21 9.60 8.87 9.33 2.7M
2021-01-06 8.40 9.46 8.30 8.58 5.3M
2021-01-05 7.85 8.35 7.72 8.11 1.4M
2021-01-04 8.00 8.15 7.62 7.86 1.2M