Singapore markets closed

SunPower Corporation (SPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.0000+0.1300 (+4.53%)
At close: 04:00PM EDT
2.9809 -0.02 (-0.64%)
After hours: 07:38PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.81003.06002.81003.00003.00006,324,200
27 Mar 20242.54002.90002.52002.87002.87008,520,400
26 Mar 20242.65002.69002.49002.49002.49006,026,700
25 Mar 20242.75002.82002.57002.57002.57004,307,200
22 Mar 20242.99002.99002.75002.75002.75003,713,600
21 Mar 20243.04003.12002.95002.99002.99004,706,700
20 Mar 20242.71003.06002.68002.98002.98005,647,200
19 Mar 20242.76002.85002.72002.76002.76003,784,000
18 Mar 20242.82002.86002.64002.82002.82005,747,800
15 Mar 20242.66002.85002.63002.83002.83008,880,900
14 Mar 20242.64002.69002.52002.67002.67006,379,500
13 Mar 20242.72002.78002.63002.64002.64004,961,900
12 Mar 20242.95002.95002.74002.75002.75007,037,900
11 Mar 20243.01003.22002.92002.95002.95004,539,100
08 Mar 20242.97003.14002.94003.03003.03007,995,400
07 Mar 20243.00003.06002.87002.90002.90005,050,200
06 Mar 20243.11003.16002.98002.98002.98006,389,200
05 Mar 20243.18003.25003.06003.07003.07004,310,000
04 Mar 20243.19003.30003.03003.25003.25006,231,700
01 Mar 20243.11003.29003.02003.18003.18006,720,000
29 Feb 20243.27003.69003.01003.11003.110011,875,800
28 Feb 20243.23003.38003.14003.17003.17004,591,000
27 Feb 20243.10003.37002.98003.28003.28009,244,800
26 Feb 20243.18003.30003.07003.15003.15005,175,300
23 Feb 20243.17003.27003.13003.18003.18006,404,500
22 Feb 20243.45003.47003.16003.16003.16007,677,300
21 Feb 20243.35003.48003.25003.43003.43005,796,400
20 Feb 20243.58003.62003.43003.47003.47006,977,500
16 Feb 20243.82004.17003.61003.62003.620012,297,000
15 Feb 20244.93005.20003.84004.28004.280023,475,300
14 Feb 20243.89004.32003.72004.26004.26008,902,800
13 Feb 20243.84003.95003.53003.70003.70009,153,300
12 Feb 20243.60004.33003.54004.16004.160013,635,800
09 Feb 20243.27003.58003.25003.58003.58005,590,500
08 Feb 20243.23003.36003.19003.23003.23003,933,800
07 Feb 20243.46003.54003.17003.30003.30005,691,900
06 Feb 20243.11003.25003.06003.25003.25004,301,900
05 Feb 20243.29003.29003.03003.08003.08009,052,800
02 Feb 20243.56003.56003.40003.43003.43007,859,900
01 Feb 20243.25003.86003.21003.70003.700022,586,000
31 Jan 20243.08003.40003.00003.03003.03007,908,100
30 Jan 20243.38003.45003.09003.11003.11007,919,500
29 Jan 20243.23003.45003.10003.44003.44004,754,700
26 Jan 20243.33003.47003.17003.20003.20004,658,900
25 Jan 20243.27003.29003.06003.28003.28004,816,700
24 Jan 20243.50003.65003.19003.21003.21006,479,900
23 Jan 20243.36003.59003.31003.55003.55009,315,900
22 Jan 20243.09003.37002.99003.21003.210011,568,400
19 Jan 20242.81003.07002.74003.03003.030010,720,100
18 Jan 20242.97003.12002.87002.94002.94007,329,600
17 Jan 20242.86002.98002.81002.94002.94008,402,400
16 Jan 20243.17003.18002.96002.99002.990011,898,900
12 Jan 20243.52003.70003.23003.25003.250012,227,500
11 Jan 20243.79003.83003.52003.58003.580010,463,500
10 Jan 20243.90003.94003.77003.89003.89004,589,700
09 Jan 20243.83003.97003.69003.91003.91006,028,100
08 Jan 20243.92004.01003.78003.88003.88006,805,200
05 Jan 20243.98004.13003.90003.97003.97005,263,100
04 Jan 20244.46004.46004.01004.05004.05007,372,100
03 Jan 20244.81004.81004.32004.50004.50007,041,500
02 Jan 20244.77005.33004.73004.88004.88006,695,500
29 Dec 20234.85004.93004.76004.83004.83005,055,400
28 Dec 20234.93005.00004.82004.91004.91004,786,500
27 Dec 20234.82004.96004.69004.93004.93004,994,000
26 Dec 20234.50004.89004.50004.79004.79006,455,000
22 Dec 20234.46004.61004.36004.46004.46007,625,200
21 Dec 20234.54004.64004.21004.48004.480010,422,100
20 Dec 20234.75004.87004.32004.42004.420011,081,600
19 Dec 20234.24004.77004.22004.77004.770019,332,000
18 Dec 20234.69005.16003.62004.22004.220048,033,200
15 Dec 20236.13006.37005.93006.14006.140013,141,900
14 Dec 20235.50006.31005.49006.02006.020016,060,700
13 Dec 20234.39005.31004.27005.22005.220010,929,100
12 Dec 20234.81004.82004.40004.43004.43006,702,200
11 Dec 20234.80005.06004.76004.80004.80005,848,500
08 Dec 20234.94005.11004.49004.76004.76007,683,200
07 Dec 20234.86005.25004.80004.99004.99005,975,100
06 Dec 20235.08005.35004.82004.87004.87005,964,300
05 Dec 20235.09005.22004.92004.97004.97005,035,500
04 Dec 20234.83005.33004.76005.14005.14009,518,100
01 Dec 20234.14004.83004.05004.82004.82008,663,100
30 Nov 20234.33004.35004.12004.15004.15004,841,800
29 Nov 20234.16004.39004.16004.28004.28003,909,900
28 Nov 20233.98004.13003.86004.06004.06003,957,700
27 Nov 20234.22004.22003.95004.02004.02004,305,300
24 Nov 20234.28004.28004.14004.18004.18001,428,600
22 Nov 20234.22004.33004.17004.23004.23002,385,000
21 Nov 20234.36004.44004.15004.20004.20004,130,100
20 Nov 20234.57004.64004.43004.48004.48004,102,300
17 Nov 20234.41004.57004.20004.57004.57004,168,300
16 Nov 20234.61004.68004.29004.33004.33004,451,600
15 Nov 20234.44004.89004.44004.67004.67005,573,300
14 Nov 20234.02004.45004.00004.39004.39007,285,000
13 Nov 20233.76003.88003.68003.81003.81002,689,300
10 Nov 20233.81003.87003.69003.79003.79005,156,700
09 Nov 20234.10004.16003.85003.86003.86003,200,100
08 Nov 20234.27004.27004.01004.05004.05003,117,200
07 Nov 20234.31004.34004.12004.27004.27003,629,100
06 Nov 20234.61004.62004.11004.29004.29005,355,800
03 Nov 20234.62004.75004.51004.57004.57008,146,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...