Skip to main content

Sunpower Corp (NQ: SPWR )

3.000 +0.130 (+4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.27 22.31 21.28 21.83 4,265,256 -0.43(-1.91%)
May 29, 2014 21.70 22.34 21.53 22.26 3,350,183 +0.56(+2.60%)
May 28, 2014 21.26 22.04 21.12 21.70 3,733,031 +0.48(+2.25%)
May 27, 2014 21.02 21.42 20.96 21.22 3,173,419 +0.33(+1.60%)
May 23, 2014 20.53 20.88 20.88 20.88 2,627,203 +0.20(+0.95%)
May 22, 2014 20.43 20.84 20.33 20.69 2,202,853 +0.27(+1.31%)
May 21, 2014 20.60 20.69 20.30 20.42 4,286,707 +0.06(+0.29%)
May 20, 2014 20.97 21.05 20.17 20.36 3,387,817 -0.73(-3.48%)
May 19, 2014 20.54 21.48 20.54 21.09 2,714,737 +0.29(+1.42%)
May 16, 2014 20.64 20.90 20.24 20.80 2,407,227 -0.01(-0.03%)
May 15, 2014 21.40 21.58 20.49 20.81 3,503,222 -0.79(-3.67%)
May 14, 2014 21.91 22.24 21.52 21.60 2,511,284 -0.52(-2.34%)
May 13, 2014 22.29 22.66 21.88 22.12 2,615,398 -0.22(-1.00%)
May 12, 2014 21.74 22.48 21.66 22.34 3,604,494 +0.73(+3.36%)
May 09, 2014 20.96 21.95 20.96 21.61 3,010,857 +0.46(+2.17%)
May 08, 2014 21.49 22.19 21.07 21.15 4,184,499 -0.46(-2.12%)
May 07, 2014 22.40 22.68 20.89 21.61 5,216,632 -0.65(-2.94%)
May 06, 2014 22.29 23.51 22.22 22.27 4,790,837 -0.17(-0.76%)
May 05, 2014 21.87 22.59 21.58 22.44 2,594,504 +0.18(+0.82%)
May 02, 2014 22.19 22.67 21.77 22.25 3,385,243 +0.08(+0.35%)
May 01, 2014 21.83 23.17 21.80 22.17 5,842,716 +0.29(+1.32%)
Apr 30, 2014 21.61 21.94 21.30 21.89 2,436,327 +0.03(+0.15%)
Apr 29, 2014 21.70 21.97 21.25 21.85 3,457,042 +0.07(+0.33%)
Apr 28, 2014 22.31 22.56 20.88 21.78 8,466,622 -0.60(-2.69%)
Apr 25, 2014 21.19 22.85 21.17 22.38 14,947,293 +1.41(+6.75%)
Apr 24, 2014 20.82 21.09 20.08 20.97 6,449,842 +0.35(+1.72%)
Apr 23, 2014 20.77 21.33 20.15 20.62 11,934,245 +1.38(+7.18%)
Apr 22, 2014 18.34 19.29 18.17 19.23 6,041,763 +1.21(+6.72%)
Apr 21, 2014 17.40 18.12 17.39 18.02 3,716,632 +0.65(+3.73%)
Apr 17, 2014 17.55 17.37 17.37 17.37 4,250,099 -0.14(-0.82%)
Apr 16, 2014 17.75 17.77 17.11 17.52 3,385,916 +0.02(+0.11%)
Apr 15, 2014 17.41 17.83 16.62 17.50 7,130,654 +0.12(+0.72%)
Apr 14, 2014 17.68 17.77 16.75 17.37 7,280,933 -0.05(-0.30%)
Apr 11, 2014 17.99 18.28 17.34 17.43 8,140,518 -0.94(-5.10%)
Apr 10, 2014 20.08 20.10 18.13 18.36 5,467,782 -1.51(-7.58%)
Apr 09, 2014 19.35 19.93 19.29 19.87 2,948,918 +0.66(+3.44%)
Apr 08, 2014 19.67 20.04 19.06 19.21 6,363,154 -0.48(-2.43%)
Apr 07, 2014 20.66 21.06 19.55 19.69 6,187,207 -1.26(-6.00%)
Apr 04, 2014 21.55 22.29 20.57 20.94 5,223,935 -0.54(-2.53%)
Apr 03, 2014 21.86 22.19 21.09 21.49 4,711,584 -0.32(-1.47%)
Apr 02, 2014 21.45 21.83 21.25 21.81 2,885,712 +0.47(+2.21%)
Apr 01, 2014 21.12 21.46 21.04 21.34 3,421,953 +0.21(+0.99%)
Mar 31, 2014 21.26 21.39 20.98 21.13 3,259,806 +0.27(+1.29%)
Mar 28, 2014 21.04 21.32 20.67 20.86 3,422,659 -0.05(-0.23%)
Mar 27, 2014 20.64 21.48 20.56 20.91 5,368,872 +0.16(+0.77%)
Mar 26, 2014 21.12 21.32 20.43 20.75 6,201,841 +0.27(+1.31%)
Mar 25, 2014 21.28 21.52 20.18 20.48 3,627,403 -0.50(-2.40%)
Mar 24, 2014 22.02 22.08 20.54 20.98 3,924,634 -0.73(-3.35%)
Mar 21, 2014 22.53 22.54 21.61 21.71 4,315,505 -0.72(-3.21%)
Mar 20, 2014 21.51 22.48 21.00 22.43 4,857,188 +0.98(+4.55%)
Mar 19, 2014 20.85 22.00 20.85 21.45 5,048,508 +0.37(+1.74%)
Mar 18, 2014 20.88 21.34 20.60 21.09 2,791,047 +0.29(+1.39%)
Mar 17, 2014 21.12 21.30 20.65 20.80 2,496,324 +0.06(+0.28%)
Mar 14, 2014 20.65 21.16 20.45 20.74 2,791,154 -0.08(-0.38%)
Mar 13, 2014 21.60 22.02 20.42 20.82 3,660,713 -0.75(-3.46%)
Mar 12, 2014 21.16 21.75 20.82 21.57 3,071,838 +0.17(+0.80%)
Mar 11, 2014 21.90 22.25 21.12 21.39 4,255,892 -0.54(-2.48%)
Mar 10, 2014 22.42 22.59 21.69 21.94 4,176,061 -0.73(-3.24%)
Mar 07, 2014 23.41 23.57 22.33 22.67 3,259,280 -0.52(-2.26%)
Mar 06, 2014 23.24 23.70 22.95 23.20 3,461,087 +0.04(+0.18%)
Mar 05, 2014 23.65 24.32 22.82 23.15 5,690,158 -0.35(-1.50%)
Mar 04, 2014 22.05 23.70 21.97 23.51 9,086,267 +1.91(+8.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.