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 |
|---|---|---|---|---|---|---|
| Sep 20, 2018 | 7.880 | 8.026 | 7.720 | 7.755 | 7.755 | 608,382 |
| Sep 19, 2018 | 8.000 | 8.110 | 7.600 | 7.950 | 7.950 | 5,173,000 |
| Sep 18, 2018 | 6.690 | 7.640 | 6.640 | 7.550 | 7.550 | 6,786,100 |
| Sep 17, 2018 | 6.680 | 6.690 | 6.510 | 6.580 | 6.580 | 971,800 |
| Sep 14, 2018 | 6.650 | 6.710 | 6.530 | 6.700 | 6.700 | 1,168,200 |
| Sep 13, 2018 | 6.880 | 6.980 | 6.620 | 6.640 | 6.640 | 1,258,000 |
| Sep 12, 2018 | 6.880 | 6.950 | 6.700 | 6.860 | 6.860 | 1,143,300 |
| Sep 11, 2018 | 6.410 | 6.920 | 6.370 | 6.880 | 6.880 | 2,414,100 |
| Sep 10, 2018 | 6.400 | 6.510 | 6.380 | 6.460 | 6.460 | 901,200 |
| Sep 07, 2018 | 6.630 | 6.630 | 6.360 | 6.370 | 6.370 | 1,392,600 |
| Sep 06, 2018 | 6.690 | 6.760 | 6.500 | 6.530 | 6.530 | 1,369,700 |
| Sep 05, 2018 | 6.710 | 6.730 | 6.530 | 6.710 | 6.710 | 1,241,300 |
| Sep 04, 2018 | 6.750 | 6.760 | 6.540 | 6.720 | 6.720 | 1,265,000 |
| Aug 31, 2018 | 6.710 | 6.750 | 6.620 | 6.720 | 6.720 | 1,144,500 |
| Aug 30, 2018 | 7.060 | 7.060 | 6.670 | 6.740 | 6.740 | 1,620,100 |
| Aug 29, 2018 | 6.750 | 7.080 | 6.670 | 6.970 | 6.970 | 2,716,800 |
| Aug 28, 2018 | 6.750 | 6.770 | 6.560 | 6.660 | 6.660 | 1,314,100 |
| Aug 27, 2018 | 6.800 | 6.890 | 6.730 | 6.760 | 6.760 | 1,186,200 |
| Aug 24, 2018 | 6.720 | 6.840 | 6.680 | 6.790 | 6.790 | 1,191,500 |
| Aug 23, 2018 | 6.800 | 6.850 | 6.700 | 6.710 | 6.710 | 1,063,600 |
| Aug 22, 2018 | 6.920 | 7.000 | 6.760 | 6.790 | 6.790 | 1,322,000 |
| Aug 21, 2018 | 6.950 | 7.100 | 6.860 | 6.920 | 6.920 | 1,213,800 |
| Aug 20, 2018 | 6.650 | 7.030 | 6.610 | 6.900 | 6.900 | 1,725,600 |
| Aug 17, 2018 | 6.570 | 6.680 | 6.470 | 6.640 | 6.640 | 1,209,900 |
| Aug 16, 2018 | 6.750 | 6.800 | 6.550 | 6.600 | 6.600 | 1,981,200 |
| Aug 15, 2018 | 6.830 | 6.850 | 6.510 | 6.690 | 6.690 | 1,868,700 |
| Aug 14, 2018 | 7.010 | 7.050 | 6.720 | 6.890 | 6.890 | 1,964,900 |
| Aug 13, 2018 | 7.160 | 7.180 | 6.900 | 6.980 | 6.980 | 1,979,600 |
| Aug 10, 2018 | 7.200 | 7.300 | 7.110 | 7.180 | 7.180 | 1,230,900 |
| Aug 09, 2018 | 7.370 | 7.530 | 7.310 | 7.320 | 7.320 | 746,300 |
| Aug 08, 2018 | 7.340 | 7.470 | 7.260 | 7.390 | 7.390 | 978,900 |
| Aug 07, 2018 | 7.320 | 7.500 | 7.240 | 7.370 | 7.370 | 1,201,800 |
| Aug 06, 2018 | 7.360 | 7.440 | 7.260 | 7.290 | 7.290 | 1,171,000 |
| Aug 03, 2018 | 7.690 | 7.800 | 7.220 | 7.300 | 7.300 | 2,020,100 |
| Aug 02, 2018 | 7.500 | 7.790 | 7.490 | 7.760 | 7.760 | 1,510,400 |
| Aug 01, 2018 | 7.230 | 7.560 | 7.140 | 7.530 | 7.530 | 2,607,700 |
| Jul 31, 2018 | 7.270 | 7.290 | 6.800 | 7.260 | 7.260 | 3,382,600 |
| Jul 30, 2018 | 6.920 | 7.010 | 6.570 | 6.780 | 6.780 | 2,701,000 |
| Jul 27, 2018 | 7.200 | 7.210 | 6.800 | 6.890 | 6.890 | 3,151,100 |
| Jul 26, 2018 | 7.430 | 7.540 | 7.180 | 7.190 | 7.190 | 1,829,000 |
| Jul 25, 2018 | 7.280 | 7.550 | 7.210 | 7.530 | 7.530 | 1,426,600 |
| Jul 24, 2018 | 7.390 | 7.460 | 7.260 | 7.300 | 7.300 | 1,135,200 |
| Jul 23, 2018 | 7.360 | 7.500 | 7.280 | 7.340 | 7.340 | 1,217,900 |
| Jul 20, 2018 | 7.570 | 7.640 | 7.350 | 7.380 | 7.380 | 918,400 |
| Jul 19, 2018 | 7.390 | 7.710 | 7.390 | 7.560 | 7.560 | 1,948,900 |
| Jul 18, 2018 | 7.550 | 7.560 | 7.290 | 7.380 | 7.380 | 2,104,000 |
| Jul 17, 2018 | 7.710 | 7.770 | 7.500 | 7.520 | 7.520 | 1,797,700 |
| Jul 16, 2018 | 7.840 | 7.900 | 7.750 | 7.780 | 7.780 | 719,300 |
| Jul 13, 2018 | 7.990 | 8.040 | 7.810 | 7.840 | 7.840 | 865,900 |
| Jul 12, 2018 | 7.950 | 8.040 | 7.810 | 7.970 | 7.970 | 1,329,600 |
| Jul 11, 2018 | 7.850 | 8.030 | 7.840 | 7.930 | 7.930 | 1,229,000 |
| Jul 10, 2018 | 7.950 | 8.040 | 7.900 | 7.980 | 7.980 | 755,300 |
| Jul 09, 2018 | 7.900 | 8.040 | 7.820 | 7.960 | 7.960 | 1,081,400 |
| Jul 06, 2018 | 7.890 | 7.930 | 7.820 | 7.870 | 7.870 | 862,100 |
| Jul 05, 2018 | 7.770 | 7.900 | 7.670 | 7.890 | 7.890 | 895,600 |
| Jul 03, 2018 | 8.050 | 8.060 | 7.650 | 7.700 | 7.700 | 1,045,100 |
| Jul 02, 2018 | 7.640 | 8.060 | 7.570 | 8.050 | 8.050 | 1,691,000 |
| Jun 29, 2018 | 7.830 | 7.890 | 7.630 | 7.670 | 7.670 | 1,057,400 |
| Jun 28, 2018 | 7.700 | 7.840 | 7.630 | 7.740 | 7.740 | 1,083,400 |
| Jun 27, 2018 | 7.760 | 7.900 | 7.620 | 7.680 | 7.680 | 1,186,500 |
| Jun 26, 2018 | 7.750 | 7.800 | 7.420 | 7.780 | 7.780 | 1,922,700 |
| Jun 25, 2018 | 8.240 | 8.280 | 7.660 | 7.790 | 7.790 | 2,129,700 |
| Jun 22, 2018 | 8.030 | 8.280 | 8.010 | 8.230 | 8.230 | 2,753,500 |
| Jun 21, 2018 | 8.000 | 8.200 | 7.910 | 7.980 | 7.980 | 1,131,600 |
| Jun 20, 2018 | 8.050 | 8.170 | 7.940 | 8.060 | 8.060 | 1,357,200 |
| Jun 19, 2018 | 7.890 | 8.150 | 7.740 | 8.090 | 8.090 | 1,484,500 |
| Jun 18, 2018 | 7.550 | 7.970 | 7.490 | 7.960 | 7.960 | 1,152,700 |
| Jun 15, 2018 | 7.990 | 8.000 | 7.560 | 7.620 | 7.620 | 2,312,100 |
| Jun 14, 2018 | 7.960 | 8.150 | 7.870 | 8.020 | 8.020 | 2,085,600 |
| Jun 13, 2018 | 8.000 | 8.110 | 7.750 | 7.980 | 7.980 | 2,436,000 |
| Jun 12, 2018 | 7.490 | 7.940 | 7.450 | 7.860 | 7.860 | 3,122,200 |
| Jun 11, 2018 | 7.080 | 7.490 | 7.030 | 7.470 | 7.470 | 3,253,100 |
| Jun 08, 2018 | 7.210 | 7.370 | 7.020 | 7.050 | 7.050 | 2,957,400 |
| Jun 07, 2018 | 7.290 | 7.380 | 7.060 | 7.280 | 7.280 | 3,039,000 |
| Jun 06, 2018 | 7.830 | 7.890 | 7.290 | 7.320 | 7.320 | 5,048,300 |
| Jun 05, 2018 | 8.150 | 8.200 | 7.820 | 7.870 | 7.870 | 2,789,600 |
| Jun 04, 2018 | 8.480 | 8.590 | 8.050 | 8.180 | 8.180 | 3,345,200 |
| Jun 01, 2018 | 8.400 | 8.490 | 8.290 | 8.440 | 8.440 | 1,778,200 |
| May 31, 2018 | 8.610 | 8.730 | 8.390 | 8.390 | 8.390 | 1,730,300 |
| May 30, 2018 | 8.850 | 8.880 | 8.540 | 8.590 | 8.590 | 2,177,200 |
| May 29, 2018 | 8.990 | 8.990 | 8.650 | 8.830 | 8.830 | 1,856,700 |
| May 25, 2018 | 8.870 | 8.880 | 8.550 | 8.800 | 8.800 | 1,884,100 |
| May 24, 2018 | 8.830 | 8.890 | 8.530 | 8.870 | 8.870 | 1,632,000 |
| May 23, 2018 | 9.110 | 9.210 | 8.780 | 8.820 | 8.820 | 2,209,900 |
| May 22, 2018 | 9.520 | 9.590 | 9.180 | 9.200 | 9.200 | 1,379,100 |
| May 21, 2018 | 9.420 | 9.600 | 9.380 | 9.450 | 9.450 | 1,753,700 |
| May 18, 2018 | 9.400 | 9.490 | 9.120 | 9.300 | 9.300 | 2,082,900 |
| May 17, 2018 | 9.030 | 9.490 | 8.920 | 9.280 | 9.280 | 2,947,800 |
| May 16, 2018 | 9.250 | 9.410 | 9.060 | 9.090 | 9.090 | 1,793,700 |
| May 15, 2018 | 8.820 | 9.260 | 8.700 | 9.200 | 9.200 | 2,367,500 |
| May 14, 2018 | 8.810 | 9.090 | 8.700 | 8.860 | 8.860 | 1,925,500 |
| May 11, 2018 | 9.000 | 9.000 | 8.560 | 8.710 | 8.710 | 2,497,500 |
| May 10, 2018 | 9.080 | 9.120 | 8.520 | 9.010 | 9.010 | 4,547,000 |
| May 09, 2018 | 8.300 | 9.050 | 8.040 | 9.010 | 9.010 | 4,370,500 |
| May 08, 2018 | 8.300 | 8.530 | 8.250 | 8.470 | 8.470 | 1,516,800 |
| May 07, 2018 | 8.240 | 8.570 | 8.200 | 8.420 | 8.420 | 1,396,900 |
| May 04, 2018 | 8.100 | 8.410 | 8.050 | 8.100 | 8.100 | 1,242,700 |
| May 03, 2018 | 8.380 | 8.400 | 8.050 | 8.140 | 8.140 | 1,544,200 |
| May 02, 2018 | 8.400 | 8.550 | 8.350 | 8.360 | 8.360 | 885,500 |
| May 01, 2018 | 8.500 | 8.560 | 8.240 | 8.420 | 8.420 | 1,134,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
