Canada markets closed

SunPower Corporation (SPWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.75-0.80 (-3.26%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202124.5324.5523.1323.7523.753,219,500
Jul. 22, 202125.6025.6024.1424.5524.552,104,700
Jul. 21, 202124.5025.4424.3125.4325.432,342,300
Jul. 20, 202123.6324.2623.0324.1424.142,376,300
Jul. 19, 202121.6723.5521.5023.3423.343,645,800
Jul. 16, 202123.6024.0222.5622.6522.653,600,600
Jul. 15, 202124.0024.7523.0823.5023.505,972,400
Jul. 14, 202128.0428.1523.7823.9423.947,734,500
Jul. 13, 202128.9228.9527.8328.0528.052,348,500
Jul. 12, 202128.1829.3627.6129.0429.043,983,600
Jul. 09, 202127.8127.9727.0527.9227.921,947,300
Jul. 08, 202126.9528.0826.3427.5827.583,254,100
Jul. 07, 202130.5831.5127.6828.1928.195,797,600
Jul. 06, 202128.8629.7928.2129.5929.593,130,600
Jul. 02, 202128.9729.7428.6828.8128.812,587,200
Jul. 01, 202129.2929.4428.0828.9028.902,969,900
Jun. 30, 202129.7429.7528.5029.2229.222,767,900
Jun. 29, 202130.7531.2629.5329.8929.894,036,100
Jun. 28, 202127.9030.6927.9030.6830.686,353,100
Jun. 25, 202127.7728.6427.3327.4427.443,751,000
Jun. 24, 202127.9528.7727.3027.7827.785,954,900
Jun. 23, 202125.7527.3325.5527.0527.053,595,100
Jun. 22, 202125.1925.9025.0425.5125.512,221,600
Jun. 21, 202125.1726.3424.7125.4125.413,614,800
Jun. 18, 202125.9426.9025.1025.3725.375,065,800
Jun. 17, 202124.4226.9624.3226.7226.726,645,900
Jun. 16, 202123.9824.9323.7824.6224.623,399,000
Jun. 15, 202125.6926.0023.8424.0224.025,394,800
Jun. 14, 202126.6027.3825.8426.0426.045,028,900
Jun. 11, 202126.4427.1725.0825.9025.905,930,700
Jun. 10, 202124.4926.8524.4626.4426.449,105,100
Jun. 09, 202125.3626.3724.3824.4324.435,043,200
Jun. 08, 202123.5325.9123.2325.0025.009,529,100
Jun. 07, 202122.7923.2222.2323.2023.202,003,100
Jun. 04, 202122.8523.9022.5822.8422.842,824,600
Jun. 03, 202123.9124.2322.5122.5522.554,322,800
Jun. 02, 202123.2124.3522.9124.2624.263,757,000
Jun. 01, 202123.9624.1522.7623.1923.192,555,300
May 28, 202123.9824.4923.3223.3923.392,249,500
May 27, 202123.5923.9023.3123.7623.762,287,800
May 26, 202122.8323.7222.6923.5423.542,410,600
May 25, 202123.5723.7422.4622.6722.673,030,100
May 24, 202123.9123.9123.0123.4423.441,935,600
May 21, 202124.1024.2123.3723.5423.542,459,600
May 20, 202123.4124.3323.3023.8223.823,318,700
May 19, 202121.5523.3721.3023.0623.063,815,700
May 18, 202122.0622.9121.5522.2022.203,147,200
May 17, 202122.3022.4021.1721.9521.952,731,200
May 14, 202121.3122.3321.2022.2422.242,711,700
May 13, 202121.6121.9220.2120.9120.912,800,700
May 12, 202121.6122.5021.1721.2521.252,513,800
May 11, 202120.0022.5519.7522.2622.264,974,700
May 10, 202123.1523.1721.3621.4421.444,136,700
May 07, 202123.0623.9622.6123.3723.373,153,700
May 06, 202123.0823.6221.7722.5622.564,748,600
May 05, 202121.0624.5920.6523.2823.2811,712,300
May 04, 202124.3924.4522.6123.0023.007,412,600
May 03, 202125.8626.2124.6124.8624.865,091,700
Apr. 30, 202126.7926.8725.5825.6925.693,666,000
Apr. 29, 202128.2128.6826.8627.1427.143,103,900
Apr. 28, 202128.2228.7027.4427.9127.913,310,000
Apr. 27, 202129.5429.7628.7629.0029.002,030,400
Apr. 26, 202129.1129.7028.2329.4929.492,728,700
Apr. 23, 202128.0729.4227.5129.0129.013,456,900
Apr. 22, 202127.9228.9827.4027.6627.664,502,100
Apr. 21, 202125.6027.4125.0227.3827.382,589,700
Apr. 20, 202126.5026.9025.1725.9325.933,248,600
Apr. 19, 202127.4528.2226.0726.5426.543,803,600
Apr. 16, 202126.5527.9226.3927.3727.376,393,400
Apr. 15, 202129.0029.1825.5826.4426.445,020,500
Apr. 14, 202128.7530.1228.3528.4128.413,817,000
Apr. 13, 202128.1528.7427.5528.5528.552,926,100
Apr. 12, 202129.5429.5427.5928.2028.203,785,900
Apr. 09, 202129.1230.0528.5029.7129.712,591,800
Apr. 08, 202130.2530.2829.2729.3829.383,702,300
Apr. 07, 202132.3532.5329.4929.5429.545,271,400
Apr. 06, 202132.3934.4632.3532.5332.532,945,500
Apr. 05, 202134.1634.3232.1732.5032.503,710,600
Apr. 01, 202134.7235.0032.8833.2433.243,660,400
Mar. 31, 202133.0234.1432.1433.4533.455,102,000
Mar. 30, 202129.3031.9829.2831.5231.523,839,200
Mar. 29, 202132.3232.7829.0629.2429.245,037,600
Mar. 26, 202131.5533.4131.0532.8732.873,524,200
Mar. 25, 202129.6432.1429.2031.5631.564,076,700
Mar. 24, 202132.8833.0130.4530.6930.693,247,300
Mar. 23, 202133.4634.3731.6632.1532.153,767,000
Mar. 22, 202133.0035.0932.7034.4434.443,946,600
Mar. 19, 202130.9232.5830.3031.8631.866,992,900
Mar. 18, 202132.4732.6730.4730.6730.673,723,500
Mar. 17, 202132.9933.8231.8833.2933.295,476,000
Mar. 16, 202135.5936.2533.1234.0034.004,631,700
Mar. 15, 202136.4337.8835.8036.9536.952,847,700
Mar. 12, 202134.5536.7333.8036.3036.303,226,600
Mar. 11, 202134.0036.0833.5035.9235.924,408,100
Mar. 10, 202133.5634.9831.6832.3032.303,742,900
Mar. 09, 202130.7033.2430.4432.2532.255,898,100
Mar. 08, 202130.0831.7028.6429.0929.093,835,000
Mar. 05, 202132.0032.0027.3930.6830.686,446,800
Mar. 04, 202131.7833.2529.5831.2731.276,495,900
Mar. 03, 202135.0336.1832.4232.9532.955,009,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...