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
Sep 18, 2019	14.51	14.78	14.08	14.41	14.41	3,218,400
Sep 17, 2019	13.02	14.81	12.96	14.50	14.50	7,483,500
Sep 16, 2019	12.72	13.24	12.62	12.94	12.94	1,636,300
Sep 13, 2019	12.16	12.55	12.02	12.44	12.44	1,281,900
Sep 12, 2019	12.81	12.85	12.14	12.17	12.17	1,891,500
Sep 11, 2019	12.35	12.75	12.31	12.73	12.73	1,416,100
Sep 10, 2019	12.59	12.59	11.40	12.29	12.29	2,737,200
Sep 09, 2019	12.79	12.84	12.20	12.28	12.28	1,442,300
Sep 06, 2019	13.36	13.43	12.74	12.75	12.75	1,338,200
Sep 05, 2019	13.48	13.68	13.15	13.38	13.38	1,837,200
Sep 04, 2019	12.51	13.30	12.44	13.27	13.27	1,878,600
Sep 03, 2019	12.38	12.65	12.15	12.34	12.34	2,316,900
Aug 30, 2019	13.26	13.38	12.30	12.52	12.52	2,961,600
Aug 29, 2019	13.39	13.57	13.02	13.19	13.19	1,250,200
Aug 28, 2019	12.93	13.25	12.82	13.16	13.16	2,379,300
Aug 27, 2019	13.36	13.48	12.87	13.02	13.02	1,225,500
Aug 26, 2019	12.77	13.33	12.77	13.15	13.15	1,975,900
Aug 23, 2019	13.11	13.25	12.57	12.73	12.73	1,568,600
Aug 22, 2019	13.55	13.58	13.06	13.28	13.28	1,760,900
Aug 21, 2019	14.01	14.04	13.35	13.57	13.57	2,283,000
Aug 20, 2019	13.19	13.79	13.09	13.74	13.74	2,046,200
Aug 19, 2019	13.29	13.44	12.85	13.23	13.23	2,085,900
Aug 16, 2019	12.44	12.94	12.44	12.88	12.88	2,185,400
Aug 15, 2019	12.56	12.82	12.21	12.41	12.41	3,601,900
Aug 14, 2019	13.05	13.09	12.07	12.37	12.37	3,162,400
Aug 13, 2019	13.28	13.79	13.01	13.42	13.42	1,958,700
Aug 12, 2019	14.19	14.26	13.18	13.21	13.21	3,207,300
Aug 09, 2019	14.36	14.52	14.06	14.31	14.31	1,841,400
Aug 08, 2019	14.60	14.97	14.34	14.54	14.54	3,691,200
Aug 07, 2019	13.84	14.93	13.31	14.75	14.75	5,749,200
Aug 06, 2019	13.72	13.89	13.25	13.47	13.47	3,575,400
Aug 05, 2019	14.50	14.54	13.01	13.44	13.44	6,229,400
Aug 02, 2019	14.64	15.72	14.54	15.10	15.10	7,079,400
Aug 01, 2019	14.01	16.04	13.90	14.52	14.52	23,671,200
Jul 31, 2019	11.25	12.15	11.19	11.69	11.69	8,190,100
Jul 30, 2019	10.70	10.93	10.56	10.80	10.80	1,769,000
Jul 29, 2019	10.28	10.81	10.20	10.76	10.76	2,006,900
Jul 26, 2019	10.24	10.36	10.11	10.26	10.26	1,041,800
Jul 25, 2019	10.25	10.38	10.17	10.21	10.21	1,274,500
Jul 24, 2019	10.58	10.58	10.27	10.29	10.29	1,802,700
Jul 23, 2019	10.76	10.82	10.31	10.59	10.59	1,957,800
Jul 22, 2019	10.95	11.02	10.52	10.70	10.70	2,337,000
Jul 19, 2019	10.92	11.19	10.81	10.99	10.99	1,749,300
Jul 18, 2019	11.04	11.07	10.78	10.91	10.91	1,856,100
Jul 17, 2019	11.37	11.47	11.02	11.04	11.04	1,849,900
Jul 16, 2019	11.51	11.67	11.31	11.40	11.40	1,334,200
Jul 15, 2019	11.67	11.73	11.30	11.50	11.50	1,817,000
Jul 12, 2019	11.71	11.93	11.47	11.66	11.66	2,197,300
Jul 11, 2019	12.18	12.29	11.61	11.69	11.69	2,083,800
Jul 10, 2019	12.55	12.61	11.86	12.13	12.13	2,195,900
Jul 09, 2019	12.30	12.79	12.12	12.47	12.47	3,333,500
Jul 08, 2019	11.96	12.44	11.76	12.39	12.39	3,209,000
Jul 05, 2019	11.42	12.09	11.26	11.99	11.99	2,398,400
Jul 03, 2019	11.35	11.85	11.29	11.47	11.47	2,141,800
Jul 02, 2019	11.31	11.34	11.01	11.29	11.29	2,113,300
Jul 01, 2019	10.84	11.29	10.70	11.23	11.23	3,274,100
Jun 28, 2019	10.65	10.78	10.46	10.69	10.69	2,943,000
Jun 27, 2019	10.25	10.61	10.15	10.54	10.54	2,348,800
Jun 26, 2019	10.13	10.27	10.03	10.16	10.16	1,357,900
Jun 25, 2019	10.15	10.40	9.93	10.00	10.00	1,729,500
Jun 24, 2019	10.31	10.49	10.09	10.33	10.33	1,666,100
Jun 21, 2019	10.39	10.53	10.16	10.34	10.34	2,442,700
Jun 20, 2019	10.53	10.78	10.24	10.47	10.47	2,570,000
Jun 19, 2019	9.73	10.57	9.54	10.46	10.46	5,443,200
Jun 18, 2019	8.80	11.01	8.77	10.15	10.15	16,769,700
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...