SPIC Hydropower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.05	16.14	15.73	15.86	-	-0.75%	10,579,796
Apr 27, 2026	15.93	16.15	15.60	15.98	15.98	0.31%	14,955,410
Apr 24, 2026	15.92	16.09	15.61	15.93	15.93	0.76%	19,216,200
Apr 23, 2026	15.76	15.91	15.54	15.81	15.81	0.64%	14,566,040
Apr 22, 2026	15.53	15.85	15.50	15.71	15.71	0.51%	13,355,560
Apr 21, 2026	15.55	15.87	15.41	15.63	15.63	0.45%	15,597,850
Apr 20, 2026	15.09	16.30	15.09	15.56	15.56	3.18%	26,872,040
Apr 17, 2026	15.50	15.50	15.06	15.08	15.08	-4.01%	24,835,970
Apr 16, 2026	15.42	15.75	15.32	15.71	15.71	2.01%	18,255,510
Apr 15, 2026	15.25	15.63	15.25	15.40	15.40	0.98%	19,078,660
Apr 14, 2026	15.00	15.45	14.95	15.25	15.25	2.14%	20,353,780
Apr 13, 2026	14.51	15.28	14.36	14.93	14.93	2.61%	23,716,930
Apr 10, 2026	14.75	14.75	14.26	14.55	14.55	-0.34%	15,961,110
Apr 9, 2026	14.25	14.96	14.06	14.60	14.60	1.96%	21,020,490
Apr 8, 2026	13.88	14.52	13.85	14.32	14.32	4.45%	17,540,740
Apr 7, 2026	13.82	13.89	13.50	13.71	13.71	0.22%	11,786,230
Apr 3, 2026	14.27	14.27	13.64	13.68	13.68	-4.34%	16,647,227
Apr 2, 2026	14.22	14.61	13.69	14.30	14.30	0.21%	31,165,240
Apr 1, 2026	13.55	14.50	13.55	14.27	14.27	6.25%	18,317,760
Mar 31, 2026	13.34	13.71	13.34	13.43	13.43	-0.44%	9,042,419
Mar 30, 2026	13.66	13.74	13.28	13.49	13.49	-2.74%	10,996,580
Mar 27, 2026	13.56	13.96	13.54	13.87	13.87	0.87%	9,420,840
Mar 26, 2026	14.10	14.10	13.68	13.75	13.75	-2.34%	9,774,610
Mar 25, 2026	13.97	14.23	13.85	14.08	14.08	1.08%	14,934,201
Mar 24, 2026	13.94	13.99	13.42	13.93	13.93	3.11%	16,502,450
Mar 23, 2026	13.96	14.09	13.43	13.51	13.51	-4.86%	18,399,663
Mar 20, 2026	14.41	14.50	14.16	14.20	14.20	-0.63%	11,793,230
Mar 19, 2026	14.35	14.51	14.22	14.29	14.29	-1.18%	10,567,300
Mar 18, 2026	14.64	14.76	14.32	14.46	14.46	-0.62%	10,639,649
Mar 17, 2026	14.88	15.00	14.52	14.55	14.55	-1.49%	11,939,810
Mar 16, 2026	14.66	14.85	14.56	14.77	14.77	0.75%	13,778,880
Mar 13, 2026	15.01	15.22	14.59	14.66	14.66	-3.36%	15,314,610
Mar 12, 2026	15.25	15.35	14.79	15.17	15.17	-0.78%	18,705,830
Mar 11, 2026	15.67	15.71	15.26	15.29	15.29	-2.36%	23,390,560
Mar 10, 2026	15.66	15.85	15.53	15.66	15.66	0.06%	17,444,140
Mar 9, 2026	15.67	15.75	15.22	15.65	15.65	-0.19%	23,109,350
Mar 6, 2026	15.53	15.91	15.06	15.68	15.68	0.32%	27,483,020
Mar 5, 2026	15.29	15.82	15.01	15.63	15.63	4.20%	30,285,800
Mar 4, 2026	14.82	15.15	14.74	15.00	15.00	0.60%	16,128,980
Mar 3, 2026	15.22	15.35	14.86	14.91	14.91	-2.04%	20,632,240
Mar 2, 2026	14.96	15.45	14.82	15.22	15.22	0.07%	20,965,380
Feb 27, 2026	15.43	15.55	14.86	15.21	15.21	-1.55%	24,606,940
Feb 26, 2026	15.95	16.09	15.35	15.45	15.45	-3.50%	33,753,380
Feb 25, 2026	15.99	16.13	15.78	16.01	16.01	0.69%	25,890,670
Feb 24, 2026	16.16	16.29	15.62	15.90	15.90	-0.50%	32,402,890
Feb 13, 2026	15.61	16.22	15.43	15.98	15.98	1.91%	45,073,810
Feb 12, 2026	15.39	16.64	15.20	15.68	15.68	1.23%	80,406,700
Feb 11, 2026	14.06	15.49	14.00	15.49	15.49	10.01%	62,376,280
Feb 10, 2026	13.84	14.08	13.74	14.08	14.08	1.66%	15,750,460
Feb 9, 2026	13.60	13.88	13.60	13.85	13.85	1.84%	15,213,990
Feb 6, 2026	13.45	13.80	13.41	13.60	13.60	0.82%	15,493,020
Feb 5, 2026	13.60	13.61	13.41	13.49	13.49	-0.81%	9,582,498
Feb 4, 2026	13.51	13.65	13.40	13.60	13.60	0.59%	11,104,210
Feb 3, 2026	13.41	13.55	13.30	13.52	13.52	1.58%	12,453,100
Feb 2, 2026	13.35	13.69	13.27	13.31	13.31	-0.37%	16,138,980
Jan 30, 2026	13.72	13.72	13.16	13.36	13.36	-3.26%	21,788,327
Jan 29, 2026	13.75	13.95	13.44	13.81	13.81	2.30%	31,764,093
Jan 28, 2026	13.48	13.86	13.46	13.50	13.50	-0.15%	12,534,300
Jan 27, 2026	13.56	13.62	13.28	13.52	13.52	-0.81%	13,960,140
Jan 26, 2026	13.73	13.84	13.42	13.63	13.63	-0.80%	14,546,670
Jan 23, 2026	13.55	13.78	13.45	13.74	13.74	1.40%	15,611,700
Jan 22, 2026	13.44	13.60	13.38	13.55	13.55	1.27%	11,347,680
Jan 21, 2026	13.60	13.68	13.36	13.38	13.38	-1.62%	12,401,500
Jan 20, 2026	13.78	13.85	13.49	13.60	13.60	-1.16%	14,824,100
Jan 19, 2026	13.32	14.02	13.30	13.76	13.76	3.38%	26,311,630
Jan 16, 2026	13.35	13.44	13.24	13.31	13.31	0.30%	10,387,390
Jan 15, 2026	13.41	13.43	13.21	13.27	13.27	-1.63%	12,708,220
Jan 14, 2026	13.45	13.67	13.24	13.49	13.49	0.22%	21,825,100
Jan 13, 2026	13.83	13.83	13.34	13.46	13.46	-2.68%	27,318,530
Jan 12, 2026	14.09	14.10	13.53	13.83	13.83	-1.21%	31,245,680
Jan 9, 2026	13.30	14.01	13.29	14.00	14.00	5.82%	36,891,850
Jan 8, 2026	13.20	13.43	13.09	13.23	13.23	1.30%	23,130,650
Jan 7, 2026	13.15	13.18	13.01	13.06	13.06	-0.99%	12,225,040
Jan 6, 2026	13.00	13.25	12.94	13.19	13.19	1.15%	15,162,190
Jan 5, 2026	13.20	13.23	12.93	13.04	13.04	-0.08%	14,579,304
Dec 31, 2025	13.36	13.45	13.01	13.05	13.05	-2.03%	17,066,270
Dec 30, 2025	13.15	13.57	12.77	13.32	13.32	3.34%	31,413,840
Dec 29, 2025	12.85	13.30	12.67	12.89	12.89	1.34%	24,481,560
Dec 26, 2025	12.59	12.77	12.59	12.72	12.72	0.95%	9,887,500
Dec 25, 2025	12.58	12.65	12.48	12.60	12.60	0.40%	7,354,510
Dec 24, 2025	12.52	12.59	12.43	12.55	12.55	1.05%	6,772,569
Dec 23, 2025	12.55	12.55	12.39	12.42	12.42	-1.19%	7,044,941
Dec 22, 2025	12.53	12.72	12.52	12.57	12.57	0.40%	7,000,780
Dec 19, 2025	12.26	12.58	12.25	12.52	12.52	1.79%	9,421,704
Dec 18, 2025	12.56	12.56	12.27	12.30	12.30	-1.44%	11,047,650
Dec 17, 2025	12.56	12.62	12.41	12.48	12.48	-0.95%	8,981,594
Dec 16, 2025	12.80	12.81	12.55	12.60	12.60	-1.56%	10,378,000
Dec 15, 2025	12.86	12.90	12.71	12.80	12.80	-1.16%	9,738,251
Dec 12, 2025	12.70	13.08	12.66	12.95	12.95	1.33%	20,180,510
Dec 11, 2025	13.21	13.21	12.70	12.78	12.78	-3.26%	19,794,370
Dec 10, 2025	12.85	13.23	12.80	13.21	13.21	2.80%	26,462,600
Dec 9, 2025	12.76	13.02	12.75	12.85	12.85	0.39%	11,792,830
Dec 8, 2025	12.70	12.88	12.70	12.80	12.80	0.95%	11,399,500
Dec 5, 2025	12.61	12.80	12.61	12.68	12.68	-0.08%	10,614,820
Dec 4, 2025	12.79	12.85	12.62	12.69	12.69	-1.32%	9,293,379
Dec 3, 2025	12.93	12.93	12.67	12.86	12.86	-0.08%	11,639,370
Dec 2, 2025	12.81	12.90	12.64	12.87	12.87	0.55%	13,438,400
Dec 1, 2025	12.76	12.96	12.72	12.80	12.80	0.55%	16,145,370
Nov 28, 2025	12.62	12.76	12.56	12.73	12.73	0.71%	9,579,646
Nov 27, 2025	12.59	12.78	12.59	12.64	12.64	-	8,886,800