Mail

SPWR - SunPower Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2019	8.80	11.01	8.77	10.15	10.15	16,671,400
Jun 17, 2019	8.21	8.35	8.13	8.28	8.28	785,600
Jun 14, 2019	8.35	8.39	8.06	8.24	8.24	1,092,800
Jun 13, 2019	8.02	8.55	8.02	8.46	8.46	2,761,900
Jun 12, 2019	8.26	8.44	7.93	7.96	7.96	2,470,400
Jun 11, 2019	8.51	8.61	8.35	8.46	8.46	1,086,500
Jun 10, 2019	8.43	8.59	8.37	8.40	8.40	1,829,900
Jun 07, 2019	8.35	8.57	8.31	8.34	8.34	1,592,900
Jun 06, 2019	8.13	8.42	8.05	8.35	8.35	1,866,200
Jun 05, 2019	8.16	8.37	8.02	8.15	8.15	1,783,600
Jun 04, 2019	7.69	8.18	7.62	8.16	8.16	3,266,100
Jun 03, 2019	7.47	7.73	7.41	7.59	7.59	1,964,200
May 31, 2019	7.72	7.80	7.37	7.46	7.46	2,683,300
May 30, 2019	7.78	7.99	7.73	7.86	7.86	1,134,900
May 29, 2019	7.76	7.85	7.60	7.72	7.72	923,700
May 28, 2019	7.80	7.94	7.74	7.85	7.85	832,100
May 24, 2019	7.83	7.92	7.73	7.78	7.78	1,116,000
May 23, 2019	8.03	8.08	7.70	7.73	7.73	1,689,200
May 22, 2019	8.19	8.33	8.08	8.14	8.14	960,400
May 21, 2019	7.94	8.29	7.94	8.20	8.20	1,856,500
May 20, 2019	7.97	8.00	7.78	7.91	7.91	1,151,100
May 17, 2019	8.31	8.42	7.99	8.00	8.00	1,840,900
May 16, 2019	8.02	8.54	8.02	8.38	8.38	1,995,200
May 15, 2019	7.91	8.15	7.84	8.12	8.12	1,850,000
May 14, 2019	8.02	8.12	7.86	7.97	7.97	1,554,900
May 13, 2019	7.94	8.12	7.67	7.97	7.97	2,739,700
May 10, 2019	7.26	8.45	7.11	8.20	8.20	7,810,900
May 09, 2019	7.63	7.64	7.20	7.38	7.38	2,413,500
May 08, 2019	7.80	7.82	7.46	7.58	7.58	2,035,900
May 07, 2019	7.49	7.79	7.45	7.78	7.78	1,971,600
May 06, 2019	7.38	7.62	7.35	7.56	7.56	1,559,000
May 03, 2019	7.26	7.55	7.23	7.54	7.54	1,931,300
May 02, 2019	7.16	7.26	7.02	7.20	7.20	1,142,300
May 01, 2019	7.31	7.39	7.14	7.17	7.17	2,030,900
Apr 30, 2019	7.63	7.65	7.18	7.22	7.22	2,018,500
Apr 29, 2019	7.65	7.74	7.54	7.65	7.65	1,927,100
Apr 26, 2019	7.47	7.66	7.42	7.62	7.62	900,300
Apr 25, 2019	7.55	7.56	7.41	7.48	7.48	774,300
Apr 24, 2019	7.54	7.73	7.52	7.57	7.57	1,329,200
Apr 23, 2019	7.52	7.68	7.43	7.54	7.54	2,212,900
Apr 22, 2019	7.36	7.48	7.31	7.48	7.48	742,100
Apr 18, 2019	7.48	7.52	7.39	7.43	7.43	959,800
Apr 17, 2019	7.61	7.64	7.44	7.51	7.51	956,100
Apr 16, 2019	7.52	7.59	7.35	7.58	7.58	927,800
Apr 15, 2019	7.63	7.63	7.40	7.47	7.47	1,200,400
Apr 12, 2019	7.79	7.79	7.58	7.59	7.59	1,204,800
Apr 11, 2019	7.76	7.82	7.58	7.72	7.72	1,685,300
Apr 10, 2019	7.52	7.92	7.50	7.80	7.80	2,122,600
Apr 09, 2019	7.60	7.67	7.44	7.47	7.47	1,262,000
Apr 08, 2019	7.34	7.67	7.29	7.62	7.62	2,186,400
Apr 05, 2019	7.31	7.45	7.28	7.40	7.40	1,922,400
Apr 04, 2019	7.22	7.43	7.19	7.30	7.30	1,990,800
Apr 03, 2019	6.91	7.43	6.91	7.24	7.24	3,074,800
Apr 02, 2019	6.76	6.97	6.69	6.90	6.90	1,663,300
Apr 01, 2019	6.55	6.79	6.52	6.77	6.77	1,838,500
Mar 29, 2019	6.49	6.62	6.47	6.51	6.51	1,672,100
Mar 28, 2019	6.32	6.49	6.26	6.44	6.44	1,586,500
Mar 27, 2019	6.21	6.32	6.14	6.25	6.25	1,138,200
Mar 26, 2019	6.20	6.25	6.11	6.22	6.22	1,176,300
Mar 25, 2019	6.18	6.18	5.96	6.14	6.14	1,887,000
Mar 22, 2019	6.46	6.52	6.12	6.14	6.14	2,705,000
Mar 21, 2019	6.65	6.76	6.46	6.50	6.50	1,505,200
Mar 20, 2019	6.67	6.78	6.51	6.71	6.71	1,210,100
Mar 19, 2019	6.45	6.73	6.41	6.65	6.65	2,489,600
Mar 18, 2019	6.36	6.48	6.31	6.44	6.44	1,412,500
Mar 15, 2019	6.44	6.48	6.30	6.34	6.34	1,922,900
Mar 14, 2019	6.49	6.56	6.40	6.43	6.43	1,007,400
Mar 13, 2019	6.40	6.54	6.35	6.53	6.53	1,178,600
Mar 12, 2019	6.50	6.60	6.35	6.39	6.39	1,360,100
Mar 11, 2019	6.16	6.53	6.15	6.51	6.51	2,119,500
Mar 08, 2019	6.04	6.23	6.04	6.15	6.15	980,300
Mar 07, 2019	6.27	6.32	6.06	6.13	6.13	1,320,100
Mar 06, 2019	6.34	6.37	6.10	6.28	6.28	2,104,700
Mar 05, 2019	6.40	6.47	6.33	6.37	6.37	991,400
Mar 04, 2019	6.51	6.55	6.30	6.43	6.43	1,592,200
Mar 01, 2019	6.50	6.69	6.44	6.47	6.47	1,442,200
Feb 28, 2019	6.43	6.58	6.36	6.45	6.45	1,299,900
Feb 27, 2019	6.42	6.57	6.28	6.44	6.44	1,189,000
Feb 26, 2019	6.29	6.50	6.28	6.45	6.45	1,180,000
Feb 25, 2019	6.56	6.68	6.32	6.33	6.33	1,725,600
Feb 22, 2019	6.50	6.67	6.38	6.54	6.54	2,065,100
Feb 21, 2019	6.19	6.53	6.15	6.50	6.50	2,857,000
Feb 20, 2019	6.24	6.40	6.15	6.19	6.19	1,722,300
Feb 19, 2019	5.95	6.35	5.92	6.26	6.26	2,857,600
Feb 15, 2019	6.18	6.22	5.75	5.92	5.92	4,339,000
Feb 14, 2019	5.78	6.59	5.72	6.29	6.29	5,413,900
Feb 13, 2019	5.82	6.19	5.73	5.94	5.94	3,076,300
Feb 12, 2019	5.87	5.97	5.80	5.80	5.80	1,522,200
Feb 11, 2019	5.77	5.96	5.70	5.81	5.81	1,609,600
Feb 08, 2019	5.86	5.88	5.63	5.71	5.71	1,371,600
Feb 07, 2019	5.72	5.91	5.69	5.89	5.89	1,368,200
Feb 06, 2019	5.94	6.07	5.71	5.74	5.74	1,425,600
Feb 05, 2019	5.64	6.19	5.57	5.86	5.86	3,243,500
Feb 04, 2019	5.60	5.75	5.57	5.62	5.62	761,300
Feb 01, 2019	5.85	5.90	5.47	5.61	5.61	1,982,200
Jan 31, 2019	5.65	6.01	5.65	5.81	5.81	1,834,300
Jan 30, 2019	5.75	5.75	5.52	5.64	5.64	1,186,000
Jan 29, 2019	5.57	5.67	5.42	5.46	5.46	1,665,500
Jan 28, 2019	5.35	5.59	5.31	5.56	5.56	1,115,300
Jan 25, 2019	5.51	5.70	5.50	5.51	5.51	1,530,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...