SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.9000 | 2.0000 | 1.8900 | 1.9900 | 1.9900 | 4,551,900 |
| Apr 25, 2024 | 1.9200 | 1.9200 | 1.8100 | 1.8800 | 1.8800 | 6,573,100 |
| Apr 24, 2024 | 2.0100 | 2.0900 | 1.9100 | 1.9400 | 1.9400 | 6,781,900 |
| Apr 23, 2024 | 1.7900 | 2.3100 | 1.7700 | 1.9600 | 1.9600 | 10,992,500 |
| Apr 22, 2024 | 2.2500 | 2.2600 | 2.1400 | 2.1400 | 2.1400 | 3,343,200 |
| Apr 19, 2024 | 2.2400 | 2.2600 | 2.1700 | 2.2100 | 2.2100 | 6,340,900 |
| Apr 18, 2024 | 2.2900 | 2.3800 | 2.2300 | 2.2600 | 2.2600 | 3,955,400 |
| Apr 17, 2024 | 2.3400 | 2.4200 | 2.2400 | 2.3100 | 2.3100 | 6,018,700 |
| Apr 16, 2024 | 2.3100 | 2.3500 | 2.2500 | 2.3100 | 2.3100 | 3,543,800 |
| Apr 15, 2024 | 2.4300 | 2.4500 | 2.2100 | 2.3600 | 2.3600 | 7,077,600 |
| Apr 12, 2024 | 2.5000 | 2.6100 | 2.4600 | 2.4800 | 2.4800 | 4,200,900 |
| Apr 11, 2024 | 2.5500 | 2.6200 | 2.4600 | 2.5000 | 2.5000 | 3,970,700 |
| Apr 10, 2024 | 2.6400 | 2.6600 | 2.5000 | 2.5500 | 2.5500 | 5,307,800 |
| Apr 09, 2024 | 2.6300 | 2.8100 | 2.6000 | 2.7600 | 2.7600 | 4,824,400 |
| Apr 08, 2024 | 2.6900 | 2.8800 | 2.6200 | 2.6200 | 2.6200 | 3,329,800 |
| Apr 05, 2024 | 2.7900 | 2.8100 | 2.6600 | 2.6600 | 2.6600 | 4,912,500 |
| Apr 04, 2024 | 2.9700 | 3.1000 | 2.8200 | 2.8500 | 2.8500 | 4,262,200 |
| Apr 03, 2024 | 2.7500 | 2.9100 | 2.7200 | 2.9000 | 2.9000 | 3,050,200 |
| Apr 02, 2024 | 2.8200 | 2.9000 | 2.7500 | 2.8000 | 2.8000 | 3,425,700 |
| Apr 01, 2024 | 3.0000 | 3.0800 | 2.8400 | 2.9000 | 2.9000 | 4,284,800 |
| Mar 28, 2024 | 2.8100 | 3.0600 | 2.8100 | 3.0000 | 3.0000 | 6,330,900 |
| Mar 27, 2024 | 2.5400 | 2.9000 | 2.5200 | 2.8700 | 2.8700 | 8,520,400 |
| Mar 26, 2024 | 2.6500 | 2.6900 | 2.4900 | 2.4900 | 2.4900 | 6,026,700 |
| Mar 25, 2024 | 2.7500 | 2.8200 | 2.5700 | 2.5700 | 2.5700 | 4,307,200 |
| Mar 22, 2024 | 2.9900 | 2.9900 | 2.7500 | 2.7500 | 2.7500 | 3,713,600 |
| Mar 21, 2024 | 3.0400 | 3.1200 | 2.9500 | 2.9900 | 2.9900 | 4,706,700 |
| Mar 20, 2024 | 2.7100 | 3.0600 | 2.6800 | 2.9800 | 2.9800 | 5,647,200 |
| Mar 19, 2024 | 2.7600 | 2.8500 | 2.7200 | 2.7600 | 2.7600 | 3,784,000 |
| Mar 18, 2024 | 2.8200 | 2.8600 | 2.6400 | 2.8200 | 2.8200 | 5,747,800 |
| Mar 15, 2024 | 2.6600 | 2.8500 | 2.6300 | 2.8300 | 2.8300 | 8,880,900 |
| Mar 14, 2024 | 2.6400 | 2.6900 | 2.5200 | 2.6700 | 2.6700 | 6,379,500 |
| Mar 13, 2024 | 2.7200 | 2.7800 | 2.6300 | 2.6400 | 2.6400 | 4,961,900 |
| Mar 12, 2024 | 2.9500 | 2.9500 | 2.7400 | 2.7500 | 2.7500 | 7,037,900 |
| Mar 11, 2024 | 3.0100 | 3.2200 | 2.9200 | 2.9500 | 2.9500 | 4,539,100 |
| Mar 08, 2024 | 2.9700 | 3.1400 | 2.9400 | 3.0300 | 3.0300 | 7,995,400 |
| Mar 07, 2024 | 3.0000 | 3.0600 | 2.8700 | 2.9000 | 2.9000 | 5,050,200 |
| Mar 06, 2024 | 3.1100 | 3.1600 | 2.9800 | 2.9800 | 2.9800 | 6,389,200 |
| Mar 05, 2024 | 3.1800 | 3.2500 | 3.0600 | 3.0700 | 3.0700 | 4,310,000 |
| Mar 04, 2024 | 3.1900 | 3.3000 | 3.0300 | 3.2500 | 3.2500 | 6,231,700 |
| Mar 01, 2024 | 3.1100 | 3.2900 | 3.0200 | 3.1800 | 3.1800 | 6,720,000 |
| Feb 29, 2024 | 3.2700 | 3.6900 | 3.0100 | 3.1100 | 3.1100 | 11,875,800 |
| Feb 28, 2024 | 3.2300 | 3.3800 | 3.1400 | 3.1700 | 3.1700 | 4,591,000 |
| Feb 27, 2024 | 3.1000 | 3.3700 | 2.9800 | 3.2800 | 3.2800 | 9,244,800 |
| Feb 26, 2024 | 3.1800 | 3.3000 | 3.0700 | 3.1500 | 3.1500 | 5,175,300 |
| Feb 23, 2024 | 3.1700 | 3.2700 | 3.1300 | 3.1800 | 3.1800 | 6,404,500 |
| Feb 22, 2024 | 3.4500 | 3.4700 | 3.1600 | 3.1600 | 3.1600 | 7,677,300 |
| Feb 21, 2024 | 3.3500 | 3.4800 | 3.2500 | 3.4300 | 3.4300 | 5,796,400 |
| Feb 20, 2024 | 3.5800 | 3.6200 | 3.4300 | 3.4700 | 3.4700 | 6,977,500 |
| Feb 16, 2024 | 3.8200 | 4.1700 | 3.6100 | 3.6200 | 3.6200 | 12,297,000 |
| Feb 15, 2024 | 4.9300 | 5.2000 | 3.8400 | 4.2800 | 4.2800 | 23,475,300 |
| Feb 14, 2024 | 3.8900 | 4.3200 | 3.7200 | 4.2600 | 4.2600 | 8,902,800 |
| Feb 13, 2024 | 3.8400 | 3.9500 | 3.5300 | 3.7000 | 3.7000 | 9,153,300 |
| Feb 12, 2024 | 3.6000 | 4.3300 | 3.5400 | 4.1600 | 4.1600 | 13,635,800 |
| Feb 09, 2024 | 3.2700 | 3.5800 | 3.2500 | 3.5800 | 3.5800 | 5,590,500 |
| Feb 08, 2024 | 3.2300 | 3.3600 | 3.1900 | 3.2300 | 3.2300 | 3,933,800 |
| Feb 07, 2024 | 3.4600 | 3.5400 | 3.1700 | 3.3000 | 3.3000 | 5,691,900 |
| Feb 06, 2024 | 3.1100 | 3.2500 | 3.0600 | 3.2500 | 3.2500 | 4,301,900 |
| Feb 05, 2024 | 3.2900 | 3.2900 | 3.0300 | 3.0800 | 3.0800 | 9,052,800 |
| Feb 02, 2024 | 3.5600 | 3.5600 | 3.4000 | 3.4300 | 3.4300 | 7,859,900 |
| Feb 01, 2024 | 3.2500 | 3.8600 | 3.2100 | 3.7000 | 3.7000 | 22,586,000 |
| Jan 31, 2024 | 3.0800 | 3.4000 | 3.0000 | 3.0300 | 3.0300 | 7,908,100 |
| Jan 30, 2024 | 3.3800 | 3.4500 | 3.0900 | 3.1100 | 3.1100 | 7,919,500 |
| Jan 29, 2024 | 3.2300 | 3.4500 | 3.1000 | 3.4400 | 3.4400 | 4,754,700 |
| Jan 26, 2024 | 3.3300 | 3.4700 | 3.1700 | 3.2000 | 3.2000 | 4,658,900 |
| Jan 25, 2024 | 3.2700 | 3.2900 | 3.0600 | 3.2800 | 3.2800 | 4,816,700 |
| Jan 24, 2024 | 3.5000 | 3.6500 | 3.1900 | 3.2100 | 3.2100 | 6,479,900 |
| Jan 23, 2024 | 3.3600 | 3.5900 | 3.3100 | 3.5500 | 3.5500 | 9,315,900 |
| Jan 22, 2024 | 3.0900 | 3.3700 | 2.9900 | 3.2100 | 3.2100 | 11,568,400 |
| Jan 19, 2024 | 2.8100 | 3.0700 | 2.7400 | 3.0300 | 3.0300 | 10,720,100 |
| Jan 18, 2024 | 2.9700 | 3.1200 | 2.8700 | 2.9400 | 2.9400 | 7,329,600 |
| Jan 17, 2024 | 2.8600 | 2.9800 | 2.8100 | 2.9400 | 2.9400 | 8,402,400 |
| Jan 16, 2024 | 3.1700 | 3.1800 | 2.9600 | 2.9900 | 2.9900 | 11,898,900 |
| Jan 12, 2024 | 3.5200 | 3.7000 | 3.2300 | 3.2500 | 3.2500 | 12,227,500 |
| Jan 11, 2024 | 3.7900 | 3.8300 | 3.5200 | 3.5800 | 3.5800 | 10,463,500 |
| Jan 10, 2024 | 3.9000 | 3.9400 | 3.7700 | 3.8900 | 3.8900 | 4,589,700 |
| Jan 09, 2024 | 3.8300 | 3.9700 | 3.6900 | 3.9100 | 3.9100 | 6,028,100 |
| Jan 08, 2024 | 3.9200 | 4.0100 | 3.7800 | 3.8800 | 3.8800 | 6,805,200 |
| Jan 05, 2024 | 3.9800 | 4.1300 | 3.9000 | 3.9700 | 3.9700 | 5,263,100 |
| Jan 04, 2024 | 4.4600 | 4.4600 | 4.0100 | 4.0500 | 4.0500 | 7,372,100 |
| Jan 03, 2024 | 4.8100 | 4.8100 | 4.3200 | 4.5000 | 4.5000 | 7,041,500 |
| Jan 02, 2024 | 4.7700 | 5.3300 | 4.7300 | 4.8800 | 4.8800 | 6,695,500 |
| Dec 29, 2023 | 4.8500 | 4.9300 | 4.7600 | 4.8300 | 4.8300 | 5,055,400 |
| Dec 28, 2023 | 4.9300 | 5.0000 | 4.8200 | 4.9100 | 4.9100 | 4,786,500 |
| Dec 27, 2023 | 4.8200 | 4.9600 | 4.6900 | 4.9300 | 4.9300 | 4,994,000 |
| Dec 26, 2023 | 4.5000 | 4.8900 | 4.5000 | 4.7900 | 4.7900 | 6,455,000 |
| Dec 22, 2023 | 4.4600 | 4.6100 | 4.3600 | 4.4600 | 4.4600 | 7,625,200 |
| Dec 21, 2023 | 4.5400 | 4.6400 | 4.2100 | 4.4800 | 4.4800 | 10,422,100 |
| Dec 20, 2023 | 4.7500 | 4.8700 | 4.3200 | 4.4200 | 4.4200 | 11,081,600 |
| Dec 19, 2023 | 4.2400 | 4.7700 | 4.2200 | 4.7700 | 4.7700 | 19,332,000 |
| Dec 18, 2023 | 4.6900 | 5.1600 | 3.6200 | 4.2200 | 4.2200 | 48,033,200 |
| Dec 15, 2023 | 6.1300 | 6.3700 | 5.9300 | 6.1400 | 6.1400 | 13,141,900 |
| Dec 14, 2023 | 5.5000 | 6.3100 | 5.4900 | 6.0200 | 6.0200 | 16,060,700 |
| Dec 13, 2023 | 4.3900 | 5.3100 | 4.2700 | 5.2200 | 5.2200 | 10,929,100 |
| Dec 12, 2023 | 4.8100 | 4.8200 | 4.4000 | 4.4300 | 4.4300 | 6,702,200 |
| Dec 11, 2023 | 4.8000 | 5.0600 | 4.7600 | 4.8000 | 4.8000 | 5,848,500 |
| Dec 08, 2023 | 4.9400 | 5.1100 | 4.4900 | 4.7600 | 4.7600 | 7,683,200 |
| Dec 07, 2023 | 4.8600 | 5.2500 | 4.8000 | 4.9900 | 4.9900 | 5,975,100 |
| Dec 06, 2023 | 5.0800 | 5.3500 | 4.8200 | 4.8700 | 4.8700 | 5,964,300 |
| Dec 05, 2023 | 5.0900 | 5.2200 | 4.9200 | 4.9700 | 4.9700 | 5,035,500 |
| Dec 04, 2023 | 4.8300 | 5.3300 | 4.7600 | 5.1400 | 5.1400 | 9,518,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.