SunPower Corporation (0R0V.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 10:10AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 14 |
| 23 Apr 2024 | 2.1700 | 2.2900 | 1.7500 | 1.9800 | 1.9800 | 159,501 |
| 22 Apr 2024 | 2.2280 | 2.2500 | 2.1450 | 2.1800 | 2.1800 | 18,189 |
| 19 Apr 2024 | 2.2400 | 2.2600 | 2.1900 | 2.1900 | 2.1900 | 15,503 |
| 18 Apr 2024 | 2.2900 | 2.3600 | 2.2450 | 2.2600 | 2.2600 | 8,978 |
| 17 Apr 2024 | 2.3400 | 2.3900 | 2.2488 | 2.3192 | 2.3192 | 16,242 |
| 16 Apr 2024 | 2.3100 | 2.3500 | 2.2500 | 2.3400 | 2.3400 | 14,317 |
| 15 Apr 2024 | 2.4450 | 2.4450 | 2.2200 | 2.3809 | 2.3809 | 282,216 |
| 12 Apr 2024 | 2.5000 | 2.5850 | 2.4700 | 2.4850 | 2.4850 | 43,971 |
| 11 Apr 2024 | 2.5495 | 2.6000 | 2.4680 | 2.5300 | 2.5300 | 26,969 |
| 10 Apr 2024 | 2.5920 | 2.6400 | 2.5009 | 2.5300 | 2.5300 | 54,825 |
| 09 Apr 2024 | 2.6300 | 2.8100 | 2.6200 | 2.6790 | 2.6790 | 54,587 |
| 08 Apr 2024 | 2.6600 | 2.8790 | 2.6200 | 2.6390 | 2.6390 | 16,219 |
| 05 Apr 2024 | 2.8200 | 2.8200 | 2.6600 | 2.6907 | 2.6907 | 95,094 |
| 04 Apr 2024 | 2.9678 | 3.0811 | 2.9105 | 2.9589 | 2.9589 | 115,929 |
| 03 Apr 2024 | 2.7500 | 2.9000 | 2.7300 | 2.8490 | 2.8490 | 23,476 |
| 02 Apr 2024 | 2.7716 | 2.8990 | 2.7690 | 2.8210 | 2.8210 | 10,653 |
| 28 Mar 2024 | 2.8000 | 3.0600 | 2.8000 | 2.9900 | 2.9900 | 290,829 |
| 27 Mar 2024 | 2.5400 | 2.9000 | 2.5291 | 2.8697 | 2.8697 | 85,050 |
| 26 Mar 2024 | 2.6500 | 2.6700 | 2.5179 | 2.5200 | 2.5200 | 13,245 |
| 25 Mar 2024 | 2.7500 | 2.8200 | 2.5700 | 2.5791 | 2.5791 | 14,219 |
| 22 Mar 2024 | 2.9900 | 2.9900 | 2.7800 | 2.7800 | 2.7800 | 31,152 |
| 21 Mar 2024 | 3.0400 | 3.1200 | 2.9500 | 3.0011 | 3.0011 | 46,835 |
| 20 Mar 2024 | 2.7600 | 2.9800 | 2.6890 | 2.9710 | 2.9710 | 24,503 |
| 19 Mar 2024 | 2.7600 | 2.8400 | 2.7210 | 2.7500 | 2.7500 | 15,168 |
| 18 Mar 2024 | 2.8200 | 2.8300 | 2.6550 | 2.7790 | 2.7790 | 18,304 |
| 15 Mar 2024 | 2.6600 | 2.8400 | 2.6600 | 2.6900 | 2.6900 | 26,174 |
| 14 Mar 2024 | 2.6400 | 2.6590 | 2.5200 | 2.6390 | 2.6390 | 33,337 |
| 13 Mar 2024 | 2.6700 | 2.7590 | 2.6405 | 2.6490 | 2.6490 | 50,346 |
| 12 Mar 2024 | 2.9400 | 2.9400 | 2.7705 | 2.7790 | 2.7790 | 56,502 |
| 11 Mar 2024 | 3.0100 | 3.2050 | 2.9400 | 2.9500 | 2.9500 | 16,999 |
| 08 Mar 2024 | 3.0212 | 3.1200 | 2.9500 | 3.0589 | 3.0589 | 21,907 |
| 07 Mar 2024 | 3.0000 | 3.0550 | 2.8800 | 2.9089 | 2.9089 | 45,361 |
| 06 Mar 2024 | 3.1580 | 3.1580 | 3.0388 | 3.0470 | 3.0470 | 67,626 |
| 05 Mar 2024 | 3.1800 | 3.2400 | 3.1000 | 3.1900 | 3.1900 | 12,092 |
| 04 Mar 2024 | 3.2100 | 3.2500 | 3.0400 | 3.1401 | 3.1401 | 7,814 |
| 01 Mar 2024 | 3.0950 | 3.2800 | 3.0300 | 3.2100 | 3.2100 | 36,942 |
| 29 Feb 2024 | 3.2700 | 3.6850 | 3.0200 | 3.1500 | 3.1500 | 88,070 |
| 28 Feb 2024 | 3.2300 | 3.3600 | 3.2000 | 3.2150 | 3.2150 | 15,870 |
| 27 Feb 2024 | 3.1450 | 3.2100 | 2.9813 | 3.1888 | 3.1888 | 107,498 |
| 26 Feb 2024 | 3.1500 | 3.2900 | 3.0700 | 3.1009 | 3.1009 | 26,301 |
| 23 Feb 2024 | 3.1800 | 3.2600 | 3.1389 | 3.1800 | 3.1800 | 20,078 |
| 22 Feb 2024 | 3.4500 | 3.4500 | 3.2100 | 3.2750 | 3.2750 | 30,957 |
| 21 Feb 2024 | 3.4500 | 3.4788 | 3.2512 | 3.4300 | 3.4300 | 46,684 |
| 20 Feb 2024 | 3.5100 | 3.6000 | 3.4431 | 3.5688 | 3.5688 | 103,169 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.0000 | 4.1588 | 3.5000 | 3.7188 | 3.7188 | 156,982 |
| 15 Feb 2024 | 3.9700 | 6.1100 | 3.8500 | 4.1400 | 4.1400 | 323,522 |
| 14 Feb 2024 | 3.8800 | 4.1700 | 3.7700 | 4.1400 | 4.1400 | 125,954 |
| 13 Feb 2024 | 4.0900 | 4.0900 | 3.5400 | 3.6380 | 3.6380 | 41,567 |
| 12 Feb 2024 | 3.6000 | 4.3210 | 3.5600 | 4.2100 | 4.2100 | 136,447 |
| 09 Feb 2024 | 3.2700 | 3.5400 | 3.2500 | 3.5012 | 3.5012 | 22,278 |
| 08 Feb 2024 | 3.3000 | 3.3326 | 3.1900 | 3.2800 | 3.2800 | 26,363 |
| 07 Feb 2024 | 3.5000 | 3.5395 | 3.1800 | 3.2290 | 3.2290 | 51,636 |
| 06 Feb 2024 | 3.0400 | 3.2200 | 3.0000 | 3.1900 | 3.1900 | 19,598 |
| 05 Feb 2024 | 3.3500 | 3.3500 | 3.0300 | 3.0389 | 3.0389 | 46,454 |
| 02 Feb 2024 | 3.9000 | 3.9000 | 3.4200 | 3.4250 | 3.4250 | 20,566 |
| 01 Feb 2024 | 3.4000 | 3.8550 | 3.2400 | 3.6300 | 3.6300 | 339,362 |
| 31 Jan 2024 | 3.0800 | 3.3988 | 3.0657 | 3.2400 | 3.2400 | 33,020 |
| 30 Jan 2024 | 3.3800 | 3.4000 | 3.1650 | 3.2100 | 3.2100 | 24,643 |
| 29 Jan 2024 | 3.2300 | 3.3212 | 3.1200 | 3.2889 | 3.2889 | 19,729 |
| 26 Jan 2024 | 3.3300 | 3.4687 | 3.2000 | 3.2050 | 3.2050 | 19,294 |
| 25 Jan 2024 | 3.2700 | 3.3000 | 3.0900 | 3.2300 | 3.2300 | 17,953 |
| 24 Jan 2024 | 3.6300 | 3.6500 | 3.2312 | 3.2312 | 3.2312 | 15,339 |
| 23 Jan 2024 | 3.1989 | 3.5100 | 3.1989 | 3.4688 | 3.4688 | 31,702 |
| 22 Jan 2024 | 3.0500 | 3.3600 | 3.0000 | 3.0700 | 3.0700 | 32,004 |
| 19 Jan 2024 | 2.8200 | 2.9887 | 2.7400 | 2.9800 | 2.9800 | 25,039 |
| 18 Jan 2024 | 2.9700 | 3.1100 | 2.8900 | 2.9900 | 2.9900 | 19,795 |
| 17 Jan 2024 | 2.8400 | 2.9700 | 2.8100 | 2.8800 | 2.8800 | 27,687 |
| 16 Jan 2024 | 3.1700 | 3.1988 | 2.9689 | 2.9689 | 2.9689 | 40,503 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.5500 | 3.6888 | 3.3088 | 3.3199 | 3.3199 | 44,089 |
| 11 Jan 2024 | 3.8000 | 3.8000 | 3.5200 | 3.6388 | 3.6388 | 39,753 |
| 10 Jan 2024 | 3.9000 | 3.9300 | 3.8013 | 3.8712 | 3.8712 | 19,594 |
| 09 Jan 2024 | 3.7700 | 3.9512 | 3.7000 | 3.9511 | 3.9511 | 27,226 |
| 08 Jan 2024 | 3.9800 | 3.9988 | 3.7850 | 3.8887 | 3.8887 | 45,298 |
| 05 Jan 2024 | 4.0000 | 4.1188 | 3.9100 | 4.0288 | 4.0288 | 31,434 |
| 04 Jan 2024 | 4.6300 | 4.6300 | 4.0501 | 4.0501 | 4.0501 | 42,401 |
| 03 Jan 2024 | 4.8100 | 4.8100 | 4.3200 | 4.5550 | 4.5550 | 30,329 |
| 02 Jan 2024 | 4.9000 | 5.3288 | 4.6900 | 5.0550 | 5.0550 | 39,900 |
| 29 Dec 2023 | 4.8500 | 4.9188 | 4.7700 | 4.8450 | 4.8450 | 26,226 |
| 28 Dec 2023 | 4.9000 | 5.0000 | 4.8300 | 4.8800 | 4.8800 | 21,711 |
| 27 Dec 2023 | 4.8000 | 4.9100 | 4.7200 | 4.8711 | 4.8711 | 15,452 |
| 22 Dec 2023 | 4.4600 | 4.5900 | 4.3600 | 4.5412 | 4.5412 | 26,357 |
| 21 Dec 2023 | 4.5400 | 4.6300 | 4.2208 | 4.4800 | 4.4800 | 59,765 |
| 20 Dec 2023 | 4.7500 | 4.8700 | 4.4900 | 4.5900 | 4.5900 | 41,975 |
| 19 Dec 2023 | 4.1000 | 4.6700 | 4.1000 | 4.5888 | 4.5888 | 183,116 |
| 18 Dec 2023 | 6.0000 | 6.0000 | 3.6200 | 4.0888 | 4.0888 | 483,045 |
| 15 Dec 2023 | 6.1100 | 6.3500 | 5.9800 | 6.0590 | 6.0590 | 105,162 |
| 14 Dec 2023 | 5.2100 | 6.3050 | 5.2100 | 5.9700 | 5.9700 | 142,643 |
| 13 Dec 2023 | 4.3805 | 4.6200 | 4.2720 | 4.4500 | 4.4500 | 11,505 |
| 12 Dec 2023 | 4.8000 | 4.8200 | 4.4000 | 4.4388 | 4.4388 | 30,537 |
| 11 Dec 2023 | 4.8000 | 5.0500 | 4.7600 | 4.8700 | 4.8700 | 27,846 |
| 08 Dec 2023 | 4.9400 | 5.0800 | 4.4900 | 4.6099 | 4.6099 | 64,914 |
| 07 Dec 2023 | 4.8600 | 5.2300 | 4.8000 | 4.9900 | 4.9900 | 42,774 |
| 06 Dec 2023 | 5.0700 | 5.3400 | 4.9688 | 5.0200 | 5.0200 | 62,091 |
| 05 Dec 2023 | 5.1293 | 5.2200 | 4.9650 | 4.9700 | 4.9700 | 37,534 |
| 04 Dec 2023 | 5.0000 | 5.3200 | 4.7600 | 5.1450 | 5.1450 | 66,495 |
| 01 Dec 2023 | 4.0750 | 4.6600 | 4.0700 | 4.6150 | 4.6150 | 40,092 |
| 30 Nov 2023 | 4.3300 | 4.3400 | 4.1600 | 4.1788 | 4.1788 | 16,634 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.