SPWR

SunPower Corporation Historical Stock Prices

$0
*  
unch
N/A
Get SPWR Alerts
*Delayed - data as of Mar. 2, 2015  -  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

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

Results for: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A N/A 0
03/02/2015 32.08 33.45 32.08 33.45 2,733,998
02/27/2015 31.65 32.94 31.61 32.66 3,117,469
02/26/2015 32.61 32.655 31.777 32.06 2,754,278
02/25/2015 33.16 33.25 31.96 32.87 4,602,190
02/24/2015 32.3 33.1632 31.52 32.8 12,918,450
02/23/2015 27.91 28.27 27.54 27.8 3,537,110
02/20/2015 28.18 28.44 27.37 28.03 3,252,158
02/19/2015 27.41 28.17 27.1902 27.375 2,322,735
02/18/2015 28.41 28.83 27.97 28.1 2,069,104
02/17/2015 28.38 28.555 27.85 28.485 2,020,371
02/13/2015 28.55 28.64 28.0513 28.3 2,031,541
02/12/2015 27.6 28.6 27.6 28.225 2,504,259
02/11/2015 27.01 27.62 26.76 27.42 2,305,594
02/10/2015 27.14 27.25 26.31 27.13 1,927,563
02/09/2015 26.72 27.29 26.5 26.95 1,838,219
02/06/2015 27.35 27.35 26.68 26.81 1,769,682
02/05/2015 27.16 27.31 26.59 27.09 1,658,797
02/04/2015 27.07 27.34 26.58 26.915 2,249,940
02/03/2015 26.16 27.94 26.13 27.4 4,020,742
02/02/2015 24.31 25.87 24.3 25.76 2,534,552
01/30/2015 24.49 24.9 23.91 24.12 1,990,565
01/29/2015 24.29 24.59 23.29 23.98 1,981,321
01/28/2015 25.67 25.69 24.13 24.22 2,999,530
01/27/2015 24.8 25.44 24.53 25.37 1,594,296
01/26/2015 24.56 25.41 24.505 25.33 1,356,917
01/23/2015 24.46 24.87 24.166 24.635 1,592,630
01/22/2015 24.49 24.59 23.9 24.43 1,294,310
01/21/2015 23.75 24.66 23.66 24.36 2,152,913
01/20/2015 24.6 24.74 23.6 23.8 2,261,118
01/16/2015 24.55 24.74 23.885 24.51 3,002,311
01/15/2015 27.14 27.38 24.5 24.53 4,133,463
01/14/2015 26.15 27.06 26 26.875 2,108,321
01/13/2015 26.48 27.5 26.07 26.57 4,771,651
01/12/2015 25.32 25.59 24.62 25.51 1,533,660
01/09/2015 25.72 25.8 25.075 25.5 1,218,557
01/08/2015 24.04 25.725 24.02 25.67 2,943,618
01/07/2015 23.7 23.9 23.38 23.85 1,433,908
01/06/2015 24.41 24.43 23.1524 23.35 2,558,969
01/05/2015 25.35 25.44 24.265 24.43 2,202,223
01/02/2015 26.02 26.1594 25.14 25.71 1,156,655
12/31/2014 25.85 26.05 25.35 25.83 1,212,370
12/30/2014 25.8 25.97 25.52 25.73 1,591,588
12/29/2014 26.22 26.75 25.81 26.13 1,132,797
12/26/2014 26.13 26.57 26.03 26.32 1,024,167
12/24/2014 25.94 26.1 25.6 26.01 574,990
12/23/2014 26.18 26.24 25.67 25.95 1,281,990
12/22/2014 25.73 26.19 25.2201 26.095 1,879,381
12/19/2014 25.72 25.8 25.41 25.75 1,883,979
12/18/2014 25.41 25.8 25.05 25.69 3,107,216
12/17/2014 23.73 24.6 23.55 24.47 2,052,126
12/16/2014 23.56 24.543 23.35 23.71 3,234,386
12/15/2014 23.3 23.65 22.75 23.26 1,734,616
12/12/2014 23 23.795 22.99 23.06 2,101,682
12/11/2014 23.87 24.32 23.42 23.47 1,624,791
12/10/2014 24.27 24.49 23.455 23.77 2,276,266
12/09/2014 23.61 24.5 23.19 24.45 3,358,688
12/08/2014 25.72 25.919 23.735 24.06 3,434,333
12/05/2014 26.01 26.33 25.495 25.86 2,866,194
12/04/2014 26.42 26.645 25.75 25.97 2,146,492
12/03/2014 25.96 26.65 25.9 26.38 1,481,775
12/02/2014 25.99 26.101 25.6 25.8 2,003,154
12/01/2014 27.76 27.82 25.48 25.84 3,827,084
11/28/2014 28.85 28.88 27.52 28.16 1,409,048
11/26/2014 29.08 29.51 28.8501 29.43 862,912
11/25/2014 29.31 29.3341 28.635 29.12 2,266,281
11/24/2014 29.57 29.93 29.02 29.24 1,755,462
11/21/2014 29.72 29.88 29.05 29.41 1,775,860
11/20/2014 27.77 29.23 27.36 29.09 2,237,519
11/19/2014 28.17 28.79 27.94 28.08 2,132,994
11/18/2014 27.77 28.82 27.66 28.33 3,354,935
11/17/2014 27.11 28.4 26.77 27.4 5,599,653
11/14/2014 27.75 27.7999 26.89 27.52 4,329,649
11/13/2014 28.66 28.66 26.8 28.08 8,461,044
11/12/2014 29.54 29.72 28.75 29.15 2,107,641
11/11/2014 30.28 30.48 29.16 29.37 2,720,746
11/10/2014 30.22 30.7 30 30.4 1,398,087
11/07/2014 29.97 30.3699 29.445 30.22 1,979,856
11/06/2014 30.57 31.07 30.03 30.32 3,126,357
11/05/2014 31.52 31.67 30.45 30.68 1,733,389
11/04/2014 31.86 32.27 30.61 31.36 2,526,464
11/03/2014 31.78 32.82 31.49 32.28 1,810,038
10/31/2014 30.3 32.36 30 31.84 3,915,128
10/30/2014 30.38 30.45 29.38 29.6 2,901,084
10/29/2014 31 31.5 29.41 30.31 3,041,825
10/28/2014 30.57 31.32 30 30.83 3,718,986
10/27/2014 31.17 31.17 30.07 30.2 1,589,007
10/24/2014 31.01 31.37 30.67 31.26 1,043,779
10/23/2014 30.89 31.63 30.67 31.21 1,102,266
10/22/2014 31.86 32.52 30.32 30.49 2,115,121
10/21/2014 30.81 31.8 30.64 31.76 2,032,813
10/20/2014 29.42 30.6 29.12 30.35 2,016,806
10/17/2014 29.75 30.33 29.16 29.41 2,390,899
10/16/2014 27.5 29.72 27.34 28.91 2,771,954
10/15/2014 26.75 28.84 26.6001 28.39 2,808,065
10/14/2014 27.45 28.33 26.53 27.5 3,693,596
10/13/2014 29.18 29.4 26.88 26.98 3,107,298
10/10/2014 29.01 30.08 27.71 28.49 4,109,327
10/09/2014 32.08 32.09 29.29 29.34 3,443,986
10/08/2014 31.45 32.18 30.27 32.13 2,848,435
10/07/2014 32.28 32.6 31.53 31.55 1,546,906
10/06/2014 34.16 34.16 32.34 32.71 1,885,724
10/03/2014 33.81 34.54 33.24 33.51 2,816,900
10/02/2014 32.53 32.98 31.49 32.56 2,729,675
10/01/2014 33.54 33.74 32.42 32.58 2,777,753
09/30/2014 35.66 35.76 33.74 33.88 2,716,747
09/29/2014 35.53 36.015 35.3 35.64 1,558,062
09/26/2014 35.95 36.175 35.5 36.11 1,414,798
09/25/2014 35.87 36.1 35.22 35.91 1,742,929
09/24/2014 35.46 36.327 35.32 35.95 1,947,155
09/23/2014 34.58 35.67 34.5 35.16 1,358,037
09/22/2014 36.47 36.64 34.88 34.92 1,866,299
09/19/2014 37.74 37.79 36.178 36.68 2,179,085
09/18/2014 37.7 38.29 37.5 37.63 1,613,368
09/17/2014 37.23 37.94 37.23 37.6 1,361,111
09/16/2014 36.71 36.89 36.08 36.84 1,402,554
09/15/2014 38.02 38.1299 36.52 36.71 1,520,473
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
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?