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 (%)
Mar 31, 2016 14.67 14.82 14.49 14.63 1,637,942 -0.10(-0.71%)
Mar 30, 2016 14.86 15.26 14.72 14.73 2,049,650 -0.02(-0.13%)
Mar 29, 2016 14.20 14.91 13.96 14.75 2,203,494 +0.39(+2.69%)
Mar 28, 2016 14.41 14.56 13.96 14.37 3,030,394 -0.01(-0.05%)
Mar 24, 2016 14.10 14.37 14.37 14.37 2,876,715 +0.05(+0.37%)
Mar 23, 2016 15.38 15.40 14.29 14.32 3,955,000 -1.17(-7.57%)
Mar 22, 2016 15.61 15.65 15.30 15.49 2,029,410 -0.22(-1.38%)
Mar 21, 2016 15.80 15.80 15.30 15.71 1,862,460 +0.09(+0.54%)
Mar 18, 2016 16.23 16.37 15.62 15.63 2,654,478 -0.58(-3.56%)
Mar 17, 2016 16.04 16.37 15.81 16.20 2,711,681 +0.22(+1.35%)
Mar 16, 2016 15.30 16.16 15.23 15.99 3,591,473 +0.69(+4.49%)
Mar 15, 2016 15.33 15.48 15.08 15.30 1,617,948 -0.22(-1.43%)
Mar 14, 2016 15.25 15.68 15.10 15.52 1,381,238 +0.18(+1.20%)
Mar 11, 2016 15.29 15.46 15.06 15.34 2,195,171 +0.39(+2.63%)
Mar 10, 2016 15.04 15.16 14.57 14.94 1,727,991 -0.10(-0.70%)
Mar 09, 2016 14.97 15.18 14.58 15.05 1,385,207 +0.29(+2.00%)
Mar 08, 2016 15.61 15.83 14.68 14.75 4,862,546 -1.11(-6.98%)
Mar 07, 2016 16.04 16.37 15.63 15.86 2,572,614 -0.33(-2.02%)
Mar 04, 2016 15.71 16.56 15.59 16.19 2,972,055 +0.49(+3.13%)
Mar 03, 2016 15.66 15.88 15.34 15.70 2,188,128 -0.08(-0.50%)
Mar 02, 2016 15.55 15.82 15.29 15.78 1,946,842 +0.27(+1.73%)
Mar 01, 2016 15.62 15.94 15.21 15.51 2,038,370 +0.04(+0.25%)
Feb 29, 2016 14.88 15.88 14.70 15.47 2,808,363 +0.66(+4.47%)
Feb 26, 2016 15.19 15.80 14.74 14.81 2,883,709 -0.03(-0.22%)
Feb 25, 2016 14.75 15.14 14.37 14.84 2,323,275 -0.03(-0.22%)
Feb 24, 2016 13.39 14.92 13.22 14.87 4,401,702 +1.41(+10.51%)
Feb 23, 2016 14.09 14.19 13.36 13.46 4,080,716 -0.87(-6.08%)
Feb 22, 2016 14.05 14.45 13.86 14.33 2,539,517 +0.48(+3.50%)
Feb 19, 2016 14.57 14.70 13.46 13.84 6,274,640 -1.11(-7.44%)
Feb 18, 2016 16.08 16.50 14.55 14.96 5,982,876 -0.80(-5.07%)
Feb 17, 2016 15.58 16.01 15.46 15.76 3,383,734 +0.33(+2.17%)
Feb 16, 2016 14.38 15.55 14.35 15.42 3,753,558 +1.51(+10.88%)
Feb 12, 2016 13.60 13.91 13.91 13.91 2,736,536 +0.56(+4.22%)
Feb 11, 2016 13.99 14.11 13.10 13.35 4,130,929 -0.99(-6.90%)
Feb 10, 2016 14.11 14.66 13.90 14.34 3,382,810 -0.70(-4.66%)
Feb 09, 2016 14.70 15.42 14.41 15.04 2,903,844 -0.29(-1.88%)
Feb 08, 2016 16.09 16.09 14.64 15.32 2,581,669 -0.80(-4.96%)
Feb 05, 2016 16.61 16.79 16.09 16.12 1,564,923 -0.67(-4.02%)
Feb 04, 2016 16.24 17.22 16.23 16.80 2,286,760 +0.50(+3.09%)
Feb 03, 2016 16.20 16.39 15.53 16.29 1,888,737 +0.28(+1.72%)
Feb 02, 2016 16.46 16.46 15.92 16.02 1,403,855 -0.66(-3.97%)
Feb 01, 2016 16.37 16.81 15.92 16.68 1,970,592 +0.02(+0.12%)
Jan 29, 2016 15.55 16.69 15.55 16.66 2,958,968 +1.09(+7.03%)
Jan 28, 2016 15.99 16.27 15.25 15.57 1,893,809 -0.12(-0.75%)
Jan 27, 2016 15.72 16.43 15.44 15.68 2,550,694 -0.14(-0.91%)
Jan 26, 2016 15.75 16.01 15.40 15.83 2,405,396 +0.24(+1.55%)
Jan 25, 2016 16.01 16.34 15.56 15.59 2,135,005 -0.50(-3.09%)
Jan 22, 2016 15.66 16.32 15.42 16.08 4,116,483 +1.09(+7.30%)
Jan 21, 2016 14.74 15.77 14.43 14.99 3,619,837 +0.62(+4.28%)
Jan 20, 2016 13.89 14.62 12.89 14.37 4,656,438 +0.07(+0.50%)
Jan 19, 2016 15.25 15.52 14.26 14.30 3,369,733 -0.57(-3.83%)
Jan 15, 2016 14.62 14.87 14.87 14.87 2,988,339 -0.39(-2.57%)
Jan 14, 2016 15.41 15.45 14.53 15.27 3,196,308 -0.07(-0.43%)
Jan 13, 2016 16.11 16.55 15.08 15.33 3,446,095 -0.59(-3.70%)
Jan 12, 2016 16.75 17.01 15.56 15.92 3,381,198 -0.60(-3.65%)
Jan 11, 2016 17.11 17.20 16.24 16.52 2,765,201 -0.50(-2.92%)
Jan 08, 2016 17.62 17.97 16.92 17.02 2,817,973 -0.13(-0.76%)
Jan 07, 2016 17.97 18.32 16.95 17.15 4,966,240 -1.66(-8.84%)
Jan 06, 2016 19.67 19.76 18.58 18.81 3,233,480 -1.13(-5.68%)
Jan 05, 2016 19.83 20.03 19.31 19.95 3,246,295 +0.07(+0.33%)
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.