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 22, 2018 | 8.03 | 8.28 | 8.01 | 8.23 | 8.23 | 2,461,700 |
| Jun 21, 2018 | 8.00 | 8.20 | 7.91 | 7.98 | 7.98 | 1,131,600 |
| Jun 20, 2018 | 8.05 | 8.17 | 7.94 | 8.06 | 8.06 | 1,357,200 |
| Jun 19, 2018 | 7.89 | 8.15 | 7.74 | 8.09 | 8.09 | 1,484,500 |
| Jun 18, 2018 | 7.55 | 7.97 | 7.49 | 7.96 | 7.96 | 1,152,700 |
| Jun 15, 2018 | 7.99 | 8.00 | 7.56 | 7.62 | 7.62 | 2,312,100 |
| Jun 14, 2018 | 7.96 | 8.15 | 7.87 | 8.02 | 8.02 | 2,085,600 |
| Jun 13, 2018 | 8.00 | 8.11 | 7.75 | 7.98 | 7.98 | 2,436,000 |
| Jun 12, 2018 | 7.49 | 7.94 | 7.45 | 7.86 | 7.86 | 3,122,200 |
| Jun 11, 2018 | 7.08 | 7.49 | 7.03 | 7.47 | 7.47 | 3,253,100 |
| Jun 08, 2018 | 7.21 | 7.37 | 7.02 | 7.05 | 7.05 | 2,957,400 |
| Jun 07, 2018 | 7.29 | 7.38 | 7.06 | 7.28 | 7.28 | 3,039,000 |
| Jun 06, 2018 | 7.83 | 7.89 | 7.29 | 7.32 | 7.32 | 5,048,300 |
| Jun 05, 2018 | 8.15 | 8.20 | 7.82 | 7.87 | 7.87 | 2,789,600 |
| Jun 04, 2018 | 8.48 | 8.59 | 8.05 | 8.18 | 8.18 | 3,345,200 |
| Jun 01, 2018 | 8.40 | 8.49 | 8.29 | 8.44 | 8.44 | 1,778,200 |
| May 31, 2018 | 8.61 | 8.73 | 8.39 | 8.39 | 8.39 | 1,730,300 |
| May 30, 2018 | 8.85 | 8.88 | 8.54 | 8.59 | 8.59 | 2,177,200 |
| May 29, 2018 | 8.99 | 8.99 | 8.65 | 8.83 | 8.83 | 1,856,700 |
| May 25, 2018 | 8.87 | 8.88 | 8.55 | 8.80 | 8.80 | 1,884,100 |
| May 24, 2018 | 8.83 | 8.89 | 8.53 | 8.87 | 8.87 | 1,632,000 |
| May 23, 2018 | 9.11 | 9.21 | 8.78 | 8.82 | 8.82 | 2,209,900 |
| May 22, 2018 | 9.52 | 9.59 | 9.18 | 9.20 | 9.20 | 1,379,100 |
| May 21, 2018 | 9.42 | 9.60 | 9.38 | 9.45 | 9.45 | 1,753,700 |
| May 18, 2018 | 9.40 | 9.49 | 9.12 | 9.30 | 9.30 | 2,082,900 |
| May 17, 2018 | 9.03 | 9.49 | 8.92 | 9.28 | 9.28 | 2,947,800 |
| May 16, 2018 | 9.25 | 9.41 | 9.06 | 9.09 | 9.09 | 1,793,700 |
| May 15, 2018 | 8.82 | 9.26 | 8.70 | 9.20 | 9.20 | 2,367,500 |
| May 14, 2018 | 8.81 | 9.09 | 8.70 | 8.86 | 8.86 | 1,925,500 |
| May 11, 2018 | 9.00 | 9.00 | 8.56 | 8.71 | 8.71 | 2,497,500 |
| May 10, 2018 | 9.08 | 9.12 | 8.52 | 9.01 | 9.01 | 4,547,000 |
| May 09, 2018 | 8.30 | 9.05 | 8.04 | 9.01 | 9.01 | 4,370,500 |
| May 08, 2018 | 8.30 | 8.53 | 8.25 | 8.47 | 8.47 | 1,516,800 |
| May 07, 2018 | 8.24 | 8.57 | 8.20 | 8.42 | 8.42 | 1,396,900 |
| May 04, 2018 | 8.10 | 8.41 | 8.05 | 8.10 | 8.10 | 1,242,700 |
| May 03, 2018 | 8.38 | 8.40 | 8.05 | 8.14 | 8.14 | 1,544,200 |
| May 02, 2018 | 8.40 | 8.55 | 8.35 | 8.36 | 8.36 | 885,500 |
| May 01, 2018 | 8.50 | 8.56 | 8.24 | 8.42 | 8.42 | 1,134,500 |
| Apr 30, 2018 | 8.96 | 9.01 | 8.50 | 8.53 | 8.53 | 1,824,300 |
| Apr 27, 2018 | 8.92 | 9.31 | 8.92 | 8.96 | 8.96 | 1,675,500 |
| Apr 26, 2018 | 8.86 | 8.96 | 8.78 | 8.89 | 8.89 | 1,062,400 |
| Apr 25, 2018 | 8.88 | 8.90 | 8.63 | 8.79 | 8.79 | 953,500 |
| Apr 24, 2018 | 8.95 | 9.11 | 8.75 | 8.93 | 8.93 | 1,631,700 |
| Apr 23, 2018 | 9.14 | 9.25 | 8.72 | 8.95 | 8.95 | 3,846,900 |
| Apr 20, 2018 | 9.65 | 10.00 | 9.53 | 9.69 | 9.69 | 3,824,000 |
| Apr 19, 2018 | 9.45 | 9.79 | 9.20 | 9.77 | 9.77 | 4,620,500 |
| Apr 18, 2018 | 8.81 | 9.75 | 8.71 | 9.34 | 9.34 | 7,641,100 |
| Apr 17, 2018 | 8.04 | 8.42 | 7.97 | 8.35 | 8.35 | 2,071,300 |
| Apr 16, 2018 | 8.18 | 8.19 | 7.95 | 8.07 | 8.07 | 1,322,800 |
| Apr 13, 2018 | 8.18 | 8.39 | 8.10 | 8.20 | 8.20 | 1,376,100 |
| Apr 12, 2018 | 8.01 | 8.23 | 7.95 | 8.14 | 8.14 | 1,792,900 |
| Apr 11, 2018 | 8.25 | 8.35 | 7.92 | 7.95 | 7.95 | 2,045,500 |
| Apr 10, 2018 | 8.29 | 8.49 | 8.26 | 8.30 | 8.30 | 1,790,800 |
| Apr 09, 2018 | 8.17 | 8.30 | 8.12 | 8.15 | 8.15 | 1,517,400 |
| Apr 06, 2018 | 7.99 | 8.32 | 7.90 | 8.10 | 8.10 | 1,909,400 |
| Apr 05, 2018 | 7.70 | 8.12 | 7.67 | 8.07 | 8.07 | 1,702,500 |
| Apr 04, 2018 | 7.34 | 7.70 | 7.33 | 7.66 | 7.66 | 1,384,600 |
| Apr 03, 2018 | 7.65 | 7.74 | 7.26 | 7.55 | 7.55 | 1,520,200 |
| Apr 02, 2018 | 7.90 | 7.91 | 7.54 | 7.63 | 7.63 | 1,798,700 |
| Mar 29, 2018 | 7.72 | 8.09 | 7.65 | 7.98 | 7.98 | 1,503,200 |
| Mar 28, 2018 | 7.89 | 8.07 | 7.60 | 7.66 | 7.66 | 1,613,000 |
| Mar 27, 2018 | 8.31 | 8.32 | 7.83 | 7.88 | 7.88 | 2,272,700 |
| Mar 26, 2018 | 7.84 | 8.30 | 7.65 | 8.24 | 8.24 | 2,161,500 |
| Mar 23, 2018 | 7.75 | 7.92 | 7.58 | 7.74 | 7.74 | 1,713,900 |
| Mar 22, 2018 | 7.92 | 8.14 | 7.76 | 7.76 | 7.76 | 1,720,700 |
| Mar 21, 2018 | 8.01 | 8.39 | 7.82 | 8.04 | 8.04 | 3,392,600 |
| Mar 20, 2018 | 7.46 | 8.08 | 7.44 | 8.04 | 8.04 | 3,802,900 |
| Mar 19, 2018 | 7.21 | 7.50 | 7.21 | 7.47 | 7.47 | 3,507,400 |
| Mar 16, 2018 | 7.01 | 7.22 | 7.01 | 7.21 | 7.21 | 3,639,000 |
| Mar 15, 2018 | 7.16 | 7.26 | 6.97 | 7.03 | 7.03 | 2,207,900 |
| Mar 14, 2018 | 7.18 | 7.30 | 7.11 | 7.18 | 7.18 | 1,751,600 |
| Mar 13, 2018 | 7.22 | 7.36 | 7.18 | 7.19 | 7.19 | 1,570,500 |
| Mar 12, 2018 | 7.22 | 7.36 | 7.16 | 7.28 | 7.28 | 1,803,700 |
| Mar 09, 2018 | 7.45 | 7.54 | 7.11 | 7.16 | 7.16 | 2,961,100 |
| Mar 08, 2018 | 7.40 | 7.50 | 7.23 | 7.44 | 7.44 | 2,079,700 |
| Mar 07, 2018 | 7.29 | 7.50 | 7.27 | 7.35 | 7.35 | 2,076,500 |
| Mar 06, 2018 | 7.25 | 7.47 | 7.25 | 7.37 | 7.37 | 1,602,100 |
| Mar 05, 2018 | 7.13 | 7.54 | 7.13 | 7.25 | 7.25 | 3,024,400 |
| Mar 02, 2018 | 6.94 | 7.22 | 6.87 | 7.19 | 7.19 | 2,190,300 |
| Mar 01, 2018 | 7.06 | 7.23 | 6.95 | 7.06 | 7.06 | 2,122,900 |
| Feb 28, 2018 | 7.34 | 7.34 | 7.04 | 7.09 | 7.09 | 2,507,600 |
| Feb 27, 2018 | 7.63 | 7.63 | 7.23 | 7.27 | 7.27 | 2,025,300 |
| Feb 26, 2018 | 7.24 | 7.67 | 7.02 | 7.60 | 7.60 | 2,417,000 |
| Feb 23, 2018 | 7.16 | 7.20 | 6.88 | 7.16 | 7.16 | 2,364,200 |
| Feb 22, 2018 | 7.36 | 7.44 | 7.08 | 7.12 | 7.12 | 1,863,300 |
| Feb 21, 2018 | 7.54 | 7.64 | 7.32 | 7.36 | 7.36 | 1,986,000 |
| Feb 20, 2018 | 7.59 | 7.75 | 7.42 | 7.49 | 7.49 | 1,637,100 |
| Feb 16, 2018 | 7.28 | 7.69 | 7.20 | 7.64 | 7.64 | 2,490,700 |
| Feb 15, 2018 | 6.90 | 7.45 | 6.55 | 7.39 | 7.39 | 6,895,500 |
| Feb 14, 2018 | 7.25 | 7.55 | 7.10 | 7.48 | 7.48 | 3,767,500 |
| Feb 13, 2018 | 6.84 | 7.41 | 6.80 | 7.38 | 7.38 | 3,830,900 |
| Feb 12, 2018 | 6.95 | 6.95 | 6.67 | 6.89 | 6.89 | 2,569,700 |
| Feb 09, 2018 | 6.82 | 7.14 | 6.54 | 6.85 | 6.85 | 4,437,600 |
| Feb 08, 2018 | 7.03 | 7.16 | 6.46 | 6.79 | 6.79 | 6,554,100 |
| Feb 07, 2018 | 7.16 | 7.24 | 7.02 | 7.04 | 7.04 | 2,816,500 |
| Feb 06, 2018 | 7.08 | 7.45 | 7.02 | 7.05 | 7.05 | 3,185,200 |
| Feb 05, 2018 | 7.37 | 7.53 | 7.12 | 7.20 | 7.20 | 3,159,500 |
| Feb 02, 2018 | 7.77 | 7.82 | 7.53 | 7.55 | 7.55 | 2,399,300 |
| Feb 01, 2018 | 7.75 | 7.95 | 7.73 | 7.81 | 7.81 | 2,383,300 |
| Jan 31, 2018 | 8.25 | 8.49 | 7.91 | 7.93 | 7.93 | 3,227,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
