SPWR

Historical Stock Prices

$38.07
*  
0.37
0.98%
Get SPWR Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading SPWR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 12-SEP-2013 TO 12-SEP-2014

Date Open High Low Close / Last Volume
09/12/2014 37.75 38.66 37.66 38.07 1,504,905
09/11/2014 37.76 38.21 37.48 37.7 1,525,782
09/10/2014 38.19 38.33 37.52 38 1,462,390
09/09/2014 39.05 39.4213 38.08 38.1 1,286,725
09/08/2014 38.83 39.95 38.72 39.33 2,320,647
09/05/2014 38.42 39 37.94 38.94 923,540
09/04/2014 39 39.45 38.32 38.45 1,529,732
09/03/2014 38.68 39.22 38.5 39 1,965,655
09/02/2014 38.2 38.7 37.98 38.4 1,569,728
08/29/2014 38.07 38.426 37.93 38.22 901,121
08/28/2014 37.68 38.48 37.52 38.05 1,125,472
08/27/2014 37.87 38.2 37.46 38.01 1,138,681
08/26/2014 37.98 38.2133 37.6 37.86 980,982
08/25/2014 37.96 38.22 37.68 37.83 1,217,288
08/22/2014 37.42 37.78 36.82 37.61 953,484
08/21/2014 37.74 38.22 37.27 37.47 1,323,947
08/20/2014 37.09 38.1 37 37.97 1,528,133
08/19/2014 36.85 37.7 36.85 37.37 1,746,951
08/18/2014 36.1 36.85 35.8689 36.85 1,543,874
08/15/2014 35.38 35.99 35.31 35.79 1,466,673
08/14/2014 35.19 35.62 34.9 35.32 1,362,767
08/13/2014 35 35.28 34.47 35.13 2,812,182
08/12/2014 35.3 35.38 34.21 34.51 2,134,059
08/11/2014 34.81 35.68 34.81 35.33 2,134,494
08/08/2014 34.23 34.65 34.01 34.51 1,812,396
08/07/2014 33.44 35.09 33.4201 34.13 3,265,586
08/06/2014 32.8 33.5 32.539 32.92 1,729,588
08/05/2014 34 34.47 32.83 33.26 2,346,649
08/04/2014 34.31 34.49 33.21 33.98 2,756,290
08/01/2014 35.76 35.9 33.43 34.36 5,433,952
07/31/2014 38.24 38.46 36.68 36.73 3,730,076
07/30/2014 38.4 38.47 37.85 38.24 1,356,410
07/29/2014 38.53 38.92 37.8546 37.959 1,875,882
07/28/2014 38.05 38.73 37.92 38.56 1,834,377
07/25/2014 38.04 38.31 37.51 37.6 1,838,556
07/24/2014 38.68 39.08 37.96 38.09 1,544,275
07/23/2014 39.03 39.55 38.43 38.66 1,735,562
07/22/2014 39.05 39.75 38.77 39.03 1,416,772
07/21/2014 38.44 39.33 38.06 38.84 1,829,357
07/18/2014 37.74 38.895 37.49 38.88 2,477,242
07/17/2014 38.35 39.19 37.51 37.69 2,507,849
07/16/2014 38.41 38.62 37.8001 38.35 1,481,151
07/15/2014 38.69 39.26 37.73 38.1 1,851,207
07/14/2014 39.28 39.28 38.313 38.76 1,882,062
07/11/2014 38.53 38.84 38.13 38.55 1,778,537
07/10/2014 37 38.53 36.54 38.16 2,174,621
07/09/2014 37.55 38.49 36.93 38.43 3,138,542
07/08/2014 38.56 38.68 35.84 37.06 7,365,801
07/07/2014 39.86 40.38 38.4 38.53 2,329,212
07/03/2014 40.48 40.67 39.51 39.9 1,771,052
07/02/2014 40.57 41.15 40.02 40.49 2,138,917
07/01/2014 41.28 41.61 40.211 40.5 3,114,553
06/30/2014 41.3 41.63 40.735 40.98 3,379,858
06/27/2014 40.97 42.07 40.83 41.06 8,577,726
06/26/2014 40.92 41.18 40.38 40.61 2,491,522
06/25/2014 39.29 40.69 39.15 40.35 2,936,605
06/24/2014 40.12 41.44 38.9 39.16 4,273,746
06/23/2014 39.5 40.67 39.03 39.99 3,089,112
06/20/2014 39.74 40.35 39.35 40.27 3,211,695
06/19/2014 40.38 40.85 39.2 39.83 3,009,722
06/18/2014 39.65 40.49 38.5 40.36 6,422,364
06/17/2014 38.1 40.99 37.8 40.225 9,892,999
06/16/2014 35.66 38.63 35.65 38.56 6,995,637
06/13/2014 34.84 35.83 34.22 35.68 3,387,218
06/12/2014 33.92 35.61 33.88 34.83 5,011,095
06/11/2014 33.4 34.67 33.25 34 2,170,348
06/10/2014 33.43 34.07 33.16 33.6 1,624,999
06/09/2014 33.57 34.55 33.37 33.429 2,410,770
06/06/2014 33.91 34.59 33.5 33.78 2,461,973
06/05/2014 33.83 34.48 33.12 34.22 4,093,861
06/04/2014 33.61 35.2 33.27 34.25 5,682,052
06/03/2014 32.38 32.5 31.47 32.01 1,606,179
06/02/2014 33.43 33.73 32.19 32.74 1,469,056
05/30/2014 34 34.06 32.5 33.34 2,791,026
05/29/2014 33.14 34.12 32.87 33.99 2,195,378
05/28/2014 32.47 33.66 32.25 33.13 2,444,683
05/27/2014 32.1 32.71 31.9999 32.4 2,078,205
05/23/2014 31.35 31.9 31.15 31.89 1,720,456
05/22/2014 31.2 31.82 31.05 31.4 1,933,575
05/21/2014 31.46 31.6 31 31.18 2,807,924
05/20/2014 32.02 32.15 30.804 31.09 2,223,841
05/19/2014 31.37 32.8 31.37 32.21 1,777,824
05/16/2014 31.52 31.91 30.91 31.76 1,575,842
05/15/2014 32.68 32.95 31.29 31.77 2,294,186
05/14/2014 33.46 33.9584 32.86 32.98 1,645,680
05/13/2014 34.04 34.6 33.41 33.77 1,772,583
05/12/2014 33.19 34.32 33.08 34.11 2,362,573
05/09/2014 32 33.52 32 33 1,970,447
05/08/2014 32.82 33.89 32.1668 32.3 2,741,863
05/07/2014 34.21 34.64 31.9 33 3,430,389
05/06/2014 34.03 35.9 33.93 34 3,139,718
05/05/2014 33.4 34.49 32.95 34.26 1,700,384
05/02/2014 33.89 34.62 33.2501 33.98 2,216,924
05/01/2014 33.34 35.375 33.285 33.86 3,829,588
04/30/2014 33 33.5 32.52 33.42 1,595,904
04/29/2014 33.14 33.55 32.451 33.37 2,264,194
04/28/2014 34.06 34.45 31.88 33.26 5,545,197
04/25/2014 32.35 34.89 32.33 34.18 9,776,730
04/24/2014 31.79 32.21 30.66 32.02 4,279,809
04/23/2014 31.71 32.57 30.77 31.48 7,819,286
04/22/2014 28.01 29.45 27.75 29.37 4,018,223
04/21/2014 26.57 27.67 26.55 27.52 2,436,717
04/17/2014 26.8 27.61 26.42 26.53 2,782,313
04/16/2014 27.1 27.14 26.13 26.75 2,218,419
04/15/2014 26.58 27.23 25.38 26.72 4,669,715
04/14/2014 27 27.14 25.57 26.53 4,771,759
04/11/2014 27.47 27.92 26.48 26.61 5,330,353
04/10/2014 30.66 30.7 27.6801 28.04 3,582,844
04/09/2014 29.55 30.44 29.45 30.34 1,932,427
04/08/2014 30.03 30.6 29.11 29.33 4,170,823
04/07/2014 31.55 32.163 29.86 30.06 4,060,260
04/04/2014 32.91 34.03 31.41 31.98 3,420,095
04/03/2014 33.38 33.88 32.2 32.81 3,087,802
04/02/2014 32.75 33.33 32.45 33.3 1,890,414
04/01/2014 32.25 32.77 32.13 32.58 2,242,414
03/31/2014 32.46 32.66 32 32.26 2,136,762
03/28/2014 32.13 32.55 31.56 31.85 2,240,937
03/27/2014 31.52 32.8 31.4 31.925 3,517,468
03/26/2014 32.25 32.55 31.2 31.68 4,065,692
03/25/2014 32.5 32.855 30.82 31.27 2,379,547
03/24/2014 33.62 33.72 31.36 32.04 2,570,160
03/21/2014 34.4 34.42 33 33.15 2,825,846
03/20/2014 32.84 34.32 32.06 34.25 3,181,570
03/19/2014 31.84 33.6 31.84 32.76 3,306,336
03/18/2014 31.89 32.5897 31.46 32.2 1,828,954
03/17/2014 32.25 32.53 31.53 31.76 1,635,014
03/14/2014 31.53 32.315 31.2299 31.67 1,827,868
03/13/2014 32.99 33.62 31.18 31.79 2,397,324
03/12/2014 32.31 33.21 31.79 32.93 2,011,682
03/11/2014 33.44 33.97 32.25 32.67 2,787,122
03/10/2014 34.24 34.5 33.12 33.5 2,734,814
03/07/2014 35.75 35.99 34.1 34.62 2,133,842
03/06/2014 35.49 36.19 35.05 35.42 2,267,393
03/05/2014 36.12 37.14 34.85 35.356 3,726,464
03/04/2014 33.67 36.1924 33.55 35.895 5,950,722
03/03/2014 32.42 33.32 32.02 32.98 1,787,180
02/28/2014 34.43 34.51 32.594 33.13 2,363,015
02/27/2014 34.12 34.88 34.01 34.29 2,279,092
02/26/2014 33.83 34.8 33.45 33.99 3,748,237
02/25/2014 34.5 34.781 33.8 34.34 1,457,019
02/24/2014 34.18 35.4 33.62 34.5 3,590,120
02/21/2014 34.22 34.47 33.22 33.79 2,040,516
02/20/2014 33.22 33.98 32.93 33.96 1,891,923
02/19/2014 33.61 34.7 33.06 33.33 2,408,838
02/18/2014 32.97 34.43 32.7 33.9 3,602,779
02/14/2014 33.5 33.59 32.18 32.64 3,176,923
02/13/2014 30.04 33.27 29.34 33.19 7,189,418
02/12/2014 31.26 31.79 31.1 31.62 4,023,649
02/11/2014 31.2 31.82 30.7901 31.12 2,871,959
02/10/2014 31 31.75 30.71 31.12 2,918,044
02/07/2014 29.95 30.8 29.51 30.68 2,062,163
02/06/2014 29.85 30.74 29.57 29.68 1,715,989
02/05/2014 29.3 30.04 28.12 29.85 2,798,320
02/04/2014 30.07 30.21 29.38 29.52 2,268,946
02/03/2014 32.19 32.21 28.94 29.14 4,508,703
01/31/2014 31.74 32.79 31.5 32.36 1,693,695
01/30/2014 32.14 33.0305 31.6 32.26 2,197,378
01/29/2014 31.66 32.79 31.26 31.68 1,565,397
01/28/2014 32.45 32.891 32.05 32.56 2,203,590
01/27/2014 30.9 31.94 30.02 31.02 2,802,910
01/24/2014 32.26 32.38 30.59 31.14 3,567,809
01/23/2014 33.8 33.9 32.26 33.03 2,786,993
01/22/2014 33.97 34.4895 33.7001 34.33 1,746,938
01/21/2014 34.29 34.64 33.06 33.97 2,813,473
01/17/2014 35.35 36.25 33.86 33.99 5,346,759
01/16/2014 32.89 35.24 32.36 35.14 7,086,675
01/15/2014 32.11 32.9 31.53 31.87 1,959,149
01/14/2014 30.53 31.98 30.52 31.95 1,741,300
01/13/2014 32.15 32.649 30.38 30.65 3,142,460
01/10/2014 32.71 33.2 31.88 32.4 2,089,893
01/09/2014 33.25 33.82 32.47 32.79 1,892,899
01/08/2014 32.52 33.57 32.4 33.03 2,097,005
01/07/2014 32.82 33.93 32.28 32.73 3,767,524
01/06/2014 33.06 33.45 32.12 32.44 3,337,825
01/03/2014 32.95 33.24 31.65 32.73 3,332,585
01/02/2014 29.53 32.35 29.06 32.3 4,420,415
12/31/2013 30.49 30.68 29.33 29.81 2,076,309
12/30/2013 28.85 30.39 28.82 30.22 2,315,911
12/27/2013 29.37 29.95 28.82 28.91 1,529,954
12/26/2013 29.19 29.8 29.1 29.39 1,162,813
12/24/2013 29.39 29.6692 28.67 29.12 866,773
12/23/2013 28.99 29.66 28.9501 29.33 1,350,914
12/20/2013 29.91 30.28 28.62 29.16 3,437,022
12/19/2013 28.43 30.14 28.28 29.75 2,614,815
12/18/2013 28.85 29.13 27.51 28.68 2,606,640
12/17/2013 28.01 29.03 27.52 28.71 2,358,387
12/16/2013 27.98 28.2099 27.35 27.94 2,286,789
12/13/2013 27.72 28.25 27.41 27.72 1,478,264
12/12/2013 28.37 28.65 27.15 27.45 4,338,999
12/11/2013 30.06 30.06 27.88 28.03 2,996,843
12/10/2013 28.2 30.1 28.2 29.53 2,360,156
12/09/2013 30.35 30.94 28.45 28.55 2,778,544
12/06/2013 31.14 31.34 29.55 30.38 1,789,103
12/05/2013 30.91 31.6 30.55 30.78 1,935,413
12/04/2013 29.75 31.45 29.75 30.95 2,198,425
12/03/2013 29.76 30.5 29.65 30.06 1,665,941
12/02/2013 30.15 31 29.53 30.19 1,710,214
11/29/2013 30.6 30.82 29.7 30.34 1,025,561
11/27/2013 30.5 31.16 30 30.66 1,772,455
11/26/2013 29.04 30.7 27.86 30.59 4,972,320
11/25/2013 30.95 31.2675 29.06 29.51 3,710,771
11/22/2013 31.71 32 30.36 30.95 2,537,622
11/21/2013 31.41 32 31.201 31.76 1,749,381
11/20/2013 31 31.91 30.751 31.06 3,023,355
11/19/2013 32.86 33.2799 30.36 30.69 3,708,897
11/18/2013 34.04 35.22 32.07 32.87 5,889,375
11/15/2013 34.45 34.8 33.2 33.51 3,119,397
11/14/2013 33.57 34.93 33.13 34.26 5,264,822
11/13/2013 31.24 32.7801 31 32.64 3,539,246
11/12/2013 31.85 32.4 31 31.25 3,154,723
11/11/2013 31.66 32.87 31.18 32.42 3,076,736
11/08/2013 30.28 31.88 29.76 31.87 3,690,910
11/07/2013 32.31 32.75 29.85 30.26 4,868,455
11/06/2013 34.08 34.22 31.97 32.75 5,043,408
11/05/2013 34.16 34.48 33 34.15 4,675,834
11/04/2013 31.98 34.47 31.9 34.16 5,470,957
11/01/2013 31.04 31.87 30.31 30.87 3,799,414
10/31/2013 29.095 30.94 27.741 30.205 8,151,730
10/30/2013 34 34.35 31.68 31.85 4,760,032
10/29/2013 32.25 33.4 31.9 33.22 3,007,703
10/28/2013 32.9 33.38 31.11 31.89 3,583,623
10/25/2013 33.78 33.96 32.51 32.72 3,236,243
10/24/2013 34.19 34.69 33.39 33.57 3,146,173
10/23/2013 33.77 34.1 33.2 33.71 2,731,519
10/22/2013 33.97 34.8 32.3 34.39 4,973,023
10/21/2013 34.12 35.39 32.78 33.01 5,405,809
10/18/2013 32.02 33.605 31.35 33.57 4,154,923
10/17/2013 31.68 32.16 31.05 31.59 3,410,075
10/16/2013 31.37 31.68 30.75 31.33 2,759,671
10/15/2013 30.41 31.58 30.27 30.91 4,631,925
10/14/2013 28.47 31.19 28.25 30.35 6,311,983
10/11/2013 28.2 29.44 28.11 29 3,860,737
10/10/2013 27.39 27.81 27.09 27.65 2,217,381
10/09/2013 27.27 27.5799 25.56 26.74 3,775,486
10/08/2013 28.81 29.34 26.33 27.27 4,772,440
10/07/2013 28.19 29.48 28.14 28.56 2,910,254
10/04/2013 27.5 28.98 27.25 28.66 3,031,538
10/03/2013 28.33 28.85 26.86 27.58 4,176,390
10/02/2013 26.97 28.2599 26.88 28.01 3,660,183
10/01/2013 26.35 27.285 26.22 27.285 2,819,595
09/30/2013 25.62 26.98 25.25 26.16 3,546,350
09/27/2013 25.24 26.54 25.11 26.165 2,717,700
09/26/2013 25.82 26.65 25.04 25.45 3,414,430
09/25/2013 24.16 25.76 24.16 25.42 3,430,785
09/24/2013 23.54 24.6901 23.37 24.12 2,235,831
09/23/2013 23.91 24.36 23.1 23.56 2,013,567
09/20/2013 25 25.25 24.02 24.15 2,796,221
09/19/2013 25.1 25.39 24.535 24.79 2,055,027
09/18/2013 24.15 25.1 24.111 25 2,367,460
09/17/2013 24.34 24.8499 23.8 24.27 1,692,273
09/16/2013 24.09 25.1 23.83 24.41 3,415,524
09/13/2013 23.42 23.86 23.07 23.63 1,518,436
09/12/2013 23.96 24.1 23.03 23.28 1,871,617
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?