SunPower Corporation Common Stockのデータ

SunPower Corporation Common Stockの基本情報

名前 SunPower Corporation Common Stock
ティッカー SPWR
国 United States
上場年 2005.0
セクター Technology

SunPower Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.32 46.29 49.79 46.54 4516800.0 46.54
2021-02-12 50.46 47.55 49.13 49.81 3570700.0 49.81
2021-02-11 51.72 47.51 49.63 49.96 4981900.0 49.96
2021-02-10 51.41 46.42 49.5 49.14 7380300.0 49.14
2021-02-09 49.66 45.04 45.04 49.12 7878500.0 49.12
2021-02-08 46.39 44.05 44.48 45.35 6871800.0 45.35
2021-02-05 45.7 38.21 40.38 43.53 11316600.0 43.53
2021-02-04 44.0 40.01 43.33 40.13 9927900.0 40.13
2021-02-03 45.14 41.53 43.2 44.79 9121700.0 44.79
2021-02-02 49.0 43.28 47.54 43.76 10338700.0 43.76
2021-02-01 54.6 45.3 54.2 48.69 15173100.0 48.69
2021-01-29 57.52 50.55 53.46 54.01 12013500.0 54.01
2021-01-28 53.26 45.25 50.88 52.89 16258000.0 52.89
2021-01-27 53.95 47.6 50.52 52.34 15701400.0 52.34
2021-01-26 54.28 46.19 47.91 53.92 15387000.0 53.92
2021-01-25 54.99 42.96 48.4 47.33 21466800.0 47.33
2021-01-22 47.22 41.01 42.11 47.21 16190600.0 47.21
2021-01-21 44.55 37.15 38.0 43.78 18899300.0 43.78
2021-01-20 38.05 35.9 37.4 37.37 8992400.0 37.37
2021-01-19 37.77 32.85 34.18 36.85 13721800.0 36.85
2021-01-15 34.55 31.55 34.38 31.96 11724800.0 31.96
2021-01-14 36.06 31.59 31.68 35.08 10470900.0 35.08
2021-01-13 32.07 29.27 30.49 31.59 7675200.0 31.59
2021-01-12 30.93 28.83 30.17 30.24 7646100.0 30.24
2021-01-11 30.78 28.12 28.32 29.65 6683700.0 29.65
2021-01-08 32.08 28.75 32.03 29.3 10154100.0 29.3
2021-01-07 32.86 30.46 32.25 31.3 12238700.0 31.3
2021-01-06 31.65 26.29 27.17 29.73 22615000.0 29.73
2021-01-05 25.83 24.26 25.05 24.74 5279300.0 24.74
2021-01-04 26.77 24.72 26.0 25.31 5708500.0 25.31
2020-12-31 26.55 25.06 26.15 25.64 5143600.0 25.64
2020-12-30 26.92 25.11 25.25 25.89 7996900.0 25.89
2020-12-29 26.7 24.01 26.7 24.73 8841600.0 24.73
2020-12-28 31.63 25.89 31.16 26.31 11660000.0 26.31
2020-12-24 31.1 29.23 29.82 29.87 3483700.0 29.87
2020-12-23 31.89 29.64 31.52 30.04 7624600.0 30.04
2020-12-22 32.19 27.78 28.05 30.65 13583700.0 30.65
2020-12-21 27.88 25.11 25.51 27.51 8415700.0 27.51
2020-12-18 27.65 24.68 24.71 25.5 12517800.0 25.5
2020-12-17 25.61 24.12 25.41 24.62 5120200.0 24.62
2020-12-16 25.14 23.55 24.55 25.01 5345000.0 25.01
2020-12-15 26.14 22.25 22.42 24.87 12924100.0 24.87
2020-12-14 22.19 20.9 21.82 21.99 3636200.0 21.99
2020-12-11 22.55 20.7 21.03 21.5 4451200.0 21.5
2020-12-10 21.37 20.28 20.51 21.16 3365600.0 21.16
2020-12-09 22.69 20.41 22.61 20.82 5758500.0 20.82
2020-12-08 22.22 21.0 21.0 22.18 4567200.0 22.18
2020-12-07 21.7 20.61 20.62 21.05 3902600.0 21.05
2020-12-04 21.35 20.45 20.9 20.91 4020400.0 20.91
2020-12-03 21.79 20.66 21.71 20.69 4910500.0 20.69
2020-12-02 21.74 20.07 20.76 21.65 4107200.0 21.65
2020-12-01 22.59 21.11 22.54 21.24 5399800.0 21.24
2020-11-30 23.84 21.23 23.79 22.16 7737900.0 22.16
2020-11-27 24.4 23.03 23.89 23.16 4286000.0 23.16
2020-11-25 24.21 22.57 22.84 23.35 4996500.0 23.35
2020-11-24 23.32 21.71 22.44 22.99 6336500.0 22.99
2020-11-23 22.4 21.33 22.13 21.93 6341100.0 21.93
2020-11-20 22.56 21.12 21.26 21.7 8816800.0 21.7
2020-11-19 21.05 19.62 20.17 21.03 4885600.0 21.03
2020-11-18 21.11 19.83 20.58 19.85 5334300.0 19.85
2020-11-17 20.55 19.02 19.58 20.44 5999500.0 20.44
2020-11-16 20.47 19.05 19.3 19.73 7852500.0 19.73
2020-11-13 19.74 18.66 19.02 18.99 4854700.0 18.99
2020-11-12 20.05 18.62 19.65 18.73 6778400.0 18.73
2020-11-11 20.71 18.9 19.01 19.51 8950000.0 19.51
2020-11-10 20.17 18.22 19.8 18.57 6019900.0 18.57
2020-11-09 21.6 19.22 21.41 19.26 9837700.0 19.26
2020-11-06 21.29 19.5 19.9 20.33 14712300.0 20.33
2020-11-05 19.82 17.21 17.3 19.39 17725800.0 19.39
2020-11-04 16.82 14.66 16.1 16.57 22130000.0 16.57
2020-11-03 18.17 16.67 16.96 17.05 10525300.0 17.05
2020-11-02 16.93 15.77 16.02 16.85 8173600.0 16.85
2020-10-30 16.44 15.25 16.3 15.99 6575800.0 15.99
2020-10-29 17.25 15.88 15.89 16.39 9843600.0 16.39
2020-10-28 16.78 15.43 15.59 16.2 9640400.0 16.2
2020-10-27 16.28 15.13 15.85 15.49 9028900.0 15.49
2020-10-26 16.83 15.85 16.18 16.42 9393000.0 16.42
2020-10-23 17.18 15.98 16.84 16.86 8655700.0 16.86
2020-10-22 16.59 15.02 16.09 16.41 13125200.0 16.41
2020-10-21 18.2 15.95 17.74 16.12 10667500.0 16.12
2020-10-20 18.36 17.09 17.7 17.69 11920800.0 17.69
2020-10-19 19.38 16.79 17.28 17.52 18665400.0 17.52
2020-10-16 17.97 16.57 17.28 16.97 14516900.0 16.97
2020-10-15 17.08 16.01 16.27 16.98 6065000.0 16.98
2020-10-14 17.19 16.47 16.79 16.87 7294300.0 16.87
2020-10-13 17.13 15.7 16.01 16.66 8979800.0 16.66
2020-10-12 17.68 15.5 17.66 16.52 15173800.0 16.52
2020-10-09 17.95 16.53 16.91 17.43 9002000.0 17.43
2020-10-08 18.25 16.66 18.1 16.89 13043100.0 16.89
2020-10-07 18.17 16.17 16.18 17.33 18551000.0 17.33
2020-10-06 16.4 14.68 15.84 15.61 14806600.0 15.61
2020-10-05 15.94 13.92 13.97 15.56 14090000.0 15.56
2020-10-02 14.06 12.8 12.87 13.56 7140400.0 13.56
2020-10-01 13.54 12.4 12.85 13.36 9342800.0 13.36
2020-09-30 13.39 12.1 12.1 12.51 11156600.0 12.51
2020-09-29 12.91 11.51 11.72 11.96 14427900.0 11.96
2020-09-28 12.34 10.91 10.91 11.7 13214400.0 11.7
2020-09-25 10.75 10.03 10.14 10.66 3806700.0 10.66
2020-09-24 10.42 9.54 10.07 10.14 3502100.0 10.14
2020-09-23 10.81 10.17 10.19 10.21 5066700.0 10.21
2020-09-22 10.32 9.9 10.21 10.17 2866900.0 10.17
2020-09-21 10.07 9.65 9.81 10.03 2780200.0 10.03
2020-09-18 10.4 10.02 10.24 10.11 8583300.0 10.11
2020-09-17 10.41 9.88 10.4 9.89 4450300.0 9.89
2020-09-16 11.42 10.65 11.1 10.69 5557000.0 10.69
2020-09-15 11.24 10.85 11.1 11.02 4175300.0 11.02
2020-09-14 10.99 10.35 10.75 10.97 4463500.0 10.97
2020-09-11 11.38 10.45 10.99 10.64 5111700.0 10.64
2020-09-10 11.89 10.47 11.79 10.66 7407000.0 10.66
2020-09-09 11.82 11.22 11.33 11.73 3581000.0 11.73
2020-09-08 11.42 10.54 10.6 10.99 4205400.0 10.99
2020-09-04 11.4 9.95 11.3 11.09 6648000.0 11.09
2020-09-03 12.09 10.97 12.02 11.22 5513700.0 11.22
2020-09-02 12.39 11.26 12.02 12.05 5142000.0 12.05
2020-09-01 12.46 11.22 11.25 11.93 8911300.0 11.93
2020-08-31 11.74 10.81 11.56 11.19 7463700.0 11.19
2020-08-28 11.84 10.54 11.3 11.43 12020100.0 11.43
2020-08-27 12.34 10.5 11.12 11.05 15427400.0 11.05
2020-08-26 9.46 8.68 8.78 8.92 12543900.0 8.92
2020-08-25 8.74 7.87 7.99 8.7 9076600.0 8.7
2020-08-24 8.12 7.71 7.79 7.96 5108700.0 7.96
2020-08-21 7.68 7.35 7.37 7.66 4249600.0 7.66
2020-08-20 7.86 7.31 7.83 7.35 5337600.0 7.35
2020-08-19 8.39 7.69 7.7 7.8 9323500.0 7.8
2020-08-18 7.74 7.39 7.53 7.69 3549800.0 7.69
2020-08-17 7.69 7.41 7.47 7.52 2560600.0 7.52
2020-08-14 7.67 7.35 7.58 7.43 2756400.0 7.43
2020-08-13 8.01 7.49 7.82 7.63 7656500.0 7.63
2020-08-12 8.13 7.66 7.66 7.8 5370300.0 7.8
2020-08-11 7.98 7.49 7.97 7.62 3618900.0 7.62
2020-08-10 8.22 7.85 7.87 7.94 4982400.0 7.94
2020-08-07 8.07 7.18 7.31 7.77 6955000.0 7.77
2020-08-06 7.79 7.05 7.24 7.31 5227800.0 7.31
2020-08-05 7.64 7.02 7.31 7.53 5535700.0 7.53
2020-08-04 7.49 6.59 6.61 7.28 7600900.0 7.28
2020-08-03 6.54 6.14 6.17 6.48 3215900.0 6.48
2020-07-31 6.22 5.98 6.22 6.11 3196500.0 6.11
2020-07-30 6.38 6.03 6.3 6.25 3884500.0 6.25
2020-07-29 6.61 6.36 6.42 6.38 3243100.0 6.38
2020-07-28 6.94 6.38 6.91 6.41 4430400.0 6.41
2020-07-27 6.99 6.4 6.45 6.98 3577700.0 6.98
2020-07-24 6.58 6.24 6.5 6.38 2447500.0 6.38
2020-07-23 6.79 6.38 6.48 6.63 3984600.0 6.63
2020-07-22 6.54 6.26 6.4 6.46 2665600.0 6.46
2020-07-21 6.86 6.3 6.8 6.41 4205600.0 6.41
2020-07-20 6.98 6.34 6.39 6.78 5559300.0 6.78
2020-07-17 6.57 6.08 6.5 6.29 4931400.0 6.29
2020-07-16 6.94 6.35 6.85 6.41 6016100.0 6.41
2020-07-15 7.13 6.48 6.88 6.94 7501800.0 6.94
2020-07-14 6.65 5.74 5.76 6.46 6511500.0 6.46
2020-07-13 6.35 5.8 6.14 5.87 4174600.0 5.87
2020-07-10 6.43 5.95 6.34 6.04 3654700.0 6.04
2020-07-09 6.92 6.17 6.33 6.4 8642700.0 6.4
2020-07-08 6.23 5.62 5.66 6.17 4953700.0 6.17
2020-07-07 5.82 5.42 5.51 5.64 4287800.0 5.64
2020-07-06 5.66 5.19 5.21 5.55 4518900.0 5.55
2020-07-02 5.28 4.97 5.19 5.08 2339000.0 5.08
2020-07-01 5.08 4.87 4.98 5.0 1962900.0 5.0
2020-06-30 5.34 4.89 4.89 5.02 4343700.0 5.02
2020-06-29 4.98 4.75 4.79 4.89 2243600.0 4.89
2020-06-26 5.05 4.71 4.98 4.72 4171400.0 4.72
2020-06-25 5.06 4.67 4.71 5.04 3517600.0 5.04
2020-06-24 4.87 4.53 4.79 4.73 3396900.0 4.73
2020-06-23 4.92 4.68 4.73 4.89 2592900.0 4.89
2020-06-22 4.78 4.6 4.75 4.68 2952800.0 4.68
2020-06-19 5.16 4.69 4.71 4.77 8411100.0 4.77
2020-06-18 4.85 4.59 4.62 4.64 4806400.0 4.64
2020-06-17 5.14 4.56 5.14 4.61 4949700.0 4.61
2020-06-16 5.13 4.89 5.04 5.02 3506400.0 5.02
2020-06-15 4.86 4.59 4.64 4.82 2618200.0 4.82
2020-06-12 4.87 4.56 4.79 4.83 3547000.0 4.83
2020-06-11 4.87 4.56 4.68 4.58 3799900.0 4.58
2020-06-10 5.37 4.95 5.32 5.0 3027100.0 5.0
2020-06-09 5.67 5.14 5.65 5.28 4519200.0 5.28
2020-06-08 5.85 5.25 5.34 5.84 3363700.0 5.84
2020-06-05 5.37 5.0 5.04 5.24 2915300.0 5.24
2020-06-04 5.19 4.87 5.09 4.97 2898300.0 4.97
2020-06-03 5.11 4.85 4.9 5.09 2435100.0 5.09
2020-06-02 5.0 4.76 4.85 4.83 2575000.0 4.83
2020-06-01 4.88 4.66 4.7 4.85 2882000.0 4.85
2020-05-29 4.75 4.52 4.58 4.73 2216700.0 4.73
2020-05-28 4.87 4.57 4.77 4.6 2237200.0 4.6
2020-05-27 4.94 4.5 4.85 4.77 2899500.0 4.77
2020-05-26 4.91 4.57 4.58 4.77 3275600.0 4.77
2020-05-22 4.54 4.39 4.51 4.4 1942900.0 4.4
2020-05-21 4.76 4.47 4.64 4.5 3072600.0 4.5
2020-05-20 5.14 4.56 5.04 4.68 3905100.0 4.68
2020-05-19 5.05 4.66 4.68 4.89 3941900.0 4.89
2020-05-18 4.72 4.3 4.35 4.7 3569000.0 4.7
2020-05-15 4.21 4.03 4.14 4.15 2248600.0 4.15
2020-05-14 4.38 3.99 4.33 4.24 5406900.0 4.24
2020-05-13 4.79 4.34 4.7 4.46 4763500.0 4.46
2020-05-12 4.98 4.63 4.88 4.63 2822900.0 4.63
2020-05-11 5.12 4.81 4.95 4.83 2615200.0 4.83
2020-05-08 5.47 4.98 5.25 5.05 6761400.0 5.05
2020-05-07 5.0 4.7 4.94 4.75 3149600.0 4.75
2020-05-06 5.02 4.73 4.77 4.92 2607800.0 4.92
2020-05-05 4.98 4.72 4.85 4.72 2408800.0 4.72
2020-05-04 4.67 4.37 4.4 4.66 1559100.0 4.66
2020-05-01 4.67 4.41 4.62 4.49 2344500.0 4.49
2020-04-30 4.99 4.8 4.94 4.81 2366200.0 4.81
2020-04-29 5.08 4.75 4.78 5.06 2593300.0 5.06
2020-04-28 4.72 4.49 4.58 4.66 2264700.0 4.66
2020-04-27 4.62 4.39 4.42 4.51 2203000.0 4.51
2020-04-24 4.53 4.25 4.49 4.37 1738300.0 4.37
2020-04-23 4.57 4.22 4.24 4.48 2909900.0 4.48
2020-04-22 4.22 4.08 4.16 4.18 1438100.0 4.18
2020-04-21 4.17 3.93 4.1 4.03 2258600.0 4.03
2020-04-20 4.32 4.09 4.23 4.13 3026300.0 4.13
2020-04-17 4.47 4.29 4.38 4.37 3168600.0 4.37
2020-04-16 4.43 4.07 4.3 4.24 2133300.0 4.24
2020-04-15 4.28 4.06 4.16 4.24 1979400.0 4.24
2020-04-14 4.48 4.25 4.32 4.37 2672700.0 4.37
2020-04-13 4.23 3.93 4.08 4.2 2604200.0 4.2
2020-04-09 4.17 3.96 3.96 4.12 3563900.0 4.12
2020-04-08 3.95 3.67 3.8 3.88 2639200.0 3.88
2020-04-07 3.94 3.67 3.83 3.71 3590000.0 3.71
2020-04-06 3.67 3.27 3.27 3.63 4596400.0 3.63
2020-04-03 3.23 3.02 3.07 3.1 4814400.0 3.1
2020-04-02 3.4 3.08 3.1 3.21 5123200.0 3.21
2020-04-01 3.24 2.95 3.24 3.1 7348600.0 3.1
2020-03-31 3.6 3.28 3.52 3.32 6786100.0 3.32
2020-03-30 3.67 3.44 3.67 3.53 6095900.0 3.53
2020-03-27 4.0 3.56 3.99 3.58 8003700.0 3.58
2020-03-26 4.49 4.09 4.42 4.18 8206200.0 4.18
2020-03-25 4.83 4.2 4.51 4.37 10577800.0 4.37
2020-03-24 4.53 4.18 4.32 4.44 7823200.0 4.44
2020-03-23 4.1 3.61 3.86 4.03 8130300.0 4.03
2020-03-20 4.02 3.48 3.84 3.8 12619200.0 3.8
2020-03-19 3.92 3.12 3.22 3.64 7179300.0 3.64
2020-03-18 3.62 3.03 3.2 3.22 8949100.0 3.22
2020-03-17 3.7 2.78 2.99 3.51 9340200.0 3.51
2020-03-16 3.14 2.64 2.94 2.94 7333400.0 2.94
2020-03-13 3.67 3.2 3.62 3.31 8239200.0 3.31
2020-03-12 3.66 3.18 3.64 3.31 12394600.0 3.31
2020-03-11 4.47 4.03 4.34 4.07 8460000.0 4.07
2020-03-10 4.83 4.18 4.8 4.5 7728400.0 4.5
2020-03-09 5.21 4.49 5.11 4.51 8804900.0 4.51
2020-03-06 6.06 5.51 5.91 5.6 6828400.0 5.6
2020-03-05 6.16 5.83 5.89 6.12 6618300.0 6.12
2020-03-04 6.05 5.78 5.93 6.04 5519400.0 6.04
2020-03-03 6.04 5.7 5.83 5.83 7801400.0 5.83
2020-03-02 5.72 5.36 5.7 5.71 6319900.0 5.71
2020-02-28 5.66 5.11 5.27 5.61 9701300.0 5.61
2020-02-27 5.74 5.32 5.59 5.47 8108300.0 5.47
2020-02-26 6.39 5.75 6.19 5.82 7230100.0 5.82
2020-02-25 6.61 6.11 6.53 6.23 7063700.0 6.23
2020-02-24 6.64 6.04 6.18 6.51 7497700.0 6.51
2020-02-21 6.82 6.49 6.82 6.68 7410300.0 6.68
2020-02-20 7.09 6.57 6.8 7.0 11465600.0 7.0
2020-02-19 7.05 6.24 6.27 6.82 18105400.0 6.82
2020-02-18 6.05 5.34 5.42 6.03 13248400.0 6.03