Quantcast
SPWR

SunPower Corporation Common Stock Historical Stock Prices

$8.2
*  
0.29
3.67%
Get SPWR Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading SPWR now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SPWR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.94 8.29 7.94 8.20 1,856,472
05/21/2019 7.94 8.29 7.94 8.2 1,856,472
05/20/2019 8 8 7.78 7.91 1,151,349
05/17/2019 8.38 8.42 7.99 8 1,840,867
05/16/2019 8.12 8.54 8.02 8.38 1,995,180
05/15/2019 7.97 8.15 7.84 8.12 1,849,968
05/14/2019 7.97 8.12 7.86 7.97 1,554,925
05/13/2019 8.2 8.12 7.67 7.97 2,739,677
05/10/2019 7.38 8.45 7.11 8.2 7,810,890
05/09/2019 7.58 7.64 7.2 7.38 2,413,478
05/08/2019 7.78 7.82 7.46 7.58 2,035,932
05/07/2019 7.56 7.79 7.45 7.78 1,971,584
05/06/2019 7.54 7.62 7.35 7.56 1,558,963
05/03/2019 7.2 7.55 7.23 7.54 1,931,316
05/02/2019 7.17 7.26 7.02 7.2 1,142,296
05/01/2019 7.22 7.39 7.14 7.17 2,030,883
04/30/2019 7.63 7.65 7.18 7.22 2,011,317
04/29/2019 7.65 7.74 7.5382 7.65 1,927,036
04/26/2019 7.47 7.66 7.4201 7.62 898,224
04/25/2019 7.55 7.56 7.41 7.48 774,269
04/24/2019 7.54 7.73 7.52 7.57 1,329,171
04/23/2019 7.52 7.68 7.43 7.54 2,212,499
04/22/2019 7.36 7.48 7.31 7.48 742,087
04/18/2019 7.48 7.52 7.39 7.43 959,820
04/17/2019 7.61 7.64 7.44 7.51 955,164
04/16/2019 7.52 7.59 7.35 7.58 927,566
04/15/2019 7.63 7.63 7.4 7.47 1,200,349
04/12/2019 7.79 7.79 7.575 7.59 1,203,258
04/11/2019 7.76 7.82 7.58 7.72 1,684,166
04/10/2019 7.52 7.918 7.5 7.8 2,122,549
04/09/2019 7.6 7.67 7.44 7.47 1,260,107
04/08/2019 7.34 7.67 7.2933 7.62 2,186,237
04/05/2019 7.31 7.45 7.28 7.4 1,921,780
04/04/2019 7.22 7.43 7.19 7.3 1,990,744
04/03/2019 6.91 7.43 6.91 7.24 3,074,747
04/02/2019 6.76 6.97 6.69 6.9 1,663,203
04/01/2019 6.55 6.79 6.52 6.77 1,838,420
03/29/2019 6.49 6.62 6.47 6.51 1,670,870
03/28/2019 6.32 6.49 6.26 6.44 1,586,464
03/27/2019 6.21 6.32 6.135 6.25 1,134,869
03/26/2019 6.2 6.25 6.11 6.22 1,175,710
03/25/2019 6.18 6.18 5.96 6.14 1,887,002
03/22/2019 6.46 6.52 6.12 6.14 2,702,028
03/21/2019 6.65 6.76 6.458 6.5 1,505,216
03/20/2019 6.67 6.78 6.5129 6.71 1,209,902
03/19/2019 6.45 6.73 6.41 6.65 2,489,564
03/18/2019 6.36 6.48 6.31 6.44 1,412,471
03/15/2019 6.44 6.48 6.3 6.34 1,922,291
03/14/2019 6.49 6.56 6.4 6.43 1,006,020
03/13/2019 6.4 6.54 6.345 6.53 1,178,615
03/12/2019 6.5 6.6 6.35 6.39 1,359,598
03/11/2019 6.16 6.53 6.15 6.51 2,119,437
03/08/2019 6.04 6.23 6.04 6.15 980,214
03/07/2019 6.27 6.32 6.06 6.13 1,320,072
03/06/2019 6.34 6.3666 6.1 6.28 2,103,378
03/05/2019 6.4 6.47 6.33 6.37 990,688
03/04/2019 6.51 6.545 6.3 6.43 1,591,945
03/01/2019 6.5 6.69 6.44 6.47 1,442,027
02/28/2019 6.43 6.58 6.36 6.45 1,299,732
02/27/2019 6.42 6.57 6.28 6.44 1,188,944
02/26/2019 6.29 6.5 6.275 6.45 1,179,989
02/25/2019 6.56 6.68 6.32 6.33 1,723,340
02/22/2019 6.5 6.67 6.3763 6.54 2,064,965
02/21/2019 6.19 6.525 6.15 6.5 2,856,009
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio