SunPower Inc. (SPWR)
NASDAQ: SPWR · Real-Time Price · USD
1.600
-0.010 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
1.620
+0.020 (1.25%)
After-hours: Dec 5, 2025, 6:56 PM EST
SunPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.63 | 1.63 | 1.55 | 1.60 | 1.60 | -0.62% | 789,918 |
| Dec 4, 2025 | 1.57 | 1.62 | 1.56 | 1.61 | 1.61 | 1.90% | 586,156 |
| Dec 3, 2025 | 1.54 | 1.59 | 1.51 | 1.58 | 1.58 | 3.27% | 811,082 |
| Dec 2, 2025 | 1.62 | 1.62 | 1.51 | 1.53 | 1.53 | -3.77% | 996,765 |
| Dec 1, 2025 | 1.74 | 1.74 | 1.58 | 1.59 | 1.59 | -8.09% | 1,424,123 |
| Nov 28, 2025 | 1.68 | 1.77 | 1.68 | 1.73 | 1.73 | 2.98% | 901,772 |
| Nov 26, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 691,634 |
| Nov 25, 2025 | 1.69 | 1.69 | 1.59 | 1.66 | 1.66 | -1.78% | 1,150,335 |
| Nov 24, 2025 | 1.61 | 1.73 | 1.60 | 1.69 | 1.69 | 4.97% | 1,188,208 |
| Nov 21, 2025 | 1.50 | 1.63 | 1.49 | 1.61 | 1.61 | 8.05% | 1,402,458 |
| Nov 20, 2025 | 1.54 | 1.60 | 1.48 | 1.49 | 1.49 | -2.61% | 1,181,970 |
| Nov 19, 2025 | 1.60 | 1.62 | 1.49 | 1.53 | 1.53 | -3.16% | 1,690,382 |
| Nov 18, 2025 | 1.56 | 1.61 | 1.53 | 1.58 | 1.58 | 0.64% | 1,229,109 |
| Nov 17, 2025 | 1.60 | 1.65 | 1.56 | 1.57 | 1.57 | -3.09% | 1,024,449 |
| Nov 14, 2025 | 1.58 | 1.68 | 1.56 | 1.62 | 1.62 | 1.25% | 1,278,627 |
| Nov 13, 2025 | 1.68 | 1.69 | 1.59 | 1.60 | 1.60 | -6.98% | 1,351,251 |
| Nov 12, 2025 | 1.85 | 1.86 | 1.68 | 1.72 | 1.72 | -6.01% | 1,495,599 |
| Nov 11, 2025 | 1.72 | 1.87 | 1.69 | 1.83 | 1.83 | 8.28% | 2,649,713 |
| Nov 10, 2025 | 1.64 | 1.76 | 1.64 | 1.69 | 1.69 | 3.68% | 2,589,473 |
| Nov 7, 2025 | 1.55 | 1.66 | 1.55 | 1.63 | 1.63 | 3.16% | 1,904,363 |
| Nov 6, 2025 | 1.72 | 1.72 | 1.58 | 1.58 | 1.58 | -8.67% | 2,094,636 |
| Nov 5, 2025 | 1.64 | 1.75 | 1.63 | 1.73 | 1.73 | 6.79% | 1,578,182 |
| Nov 4, 2025 | 1.71 | 1.73 | 1.62 | 1.62 | 1.62 | -7.43% | 1,911,120 |
| Nov 3, 2025 | 1.79 | 1.80 | 1.71 | 1.75 | 1.75 | -2.78% | 1,655,640 |
| Oct 31, 2025 | 1.80 | 1.85 | 1.72 | 1.80 | 1.80 | - | 2,050,141 |
| Oct 30, 2025 | 1.88 | 1.91 | 1.80 | 1.80 | 1.80 | -4.76% | 1,872,100 |
| Oct 29, 2025 | 1.93 | 1.98 | 1.86 | 1.89 | 1.89 | -2.58% | 1,634,263 |
| Oct 28, 2025 | 2.04 | 2.04 | 1.91 | 1.94 | 1.94 | -4.90% | 1,868,925 |
| Oct 27, 2025 | 2.16 | 2.17 | 1.97 | 2.04 | 2.04 | -3.32% | 2,230,370 |
| Oct 24, 2025 | 2.14 | 2.19 | 2.05 | 2.11 | 2.11 | 0.48% | 2,215,456 |
| Oct 23, 2025 | 1.88 | 2.12 | 1.84 | 2.10 | 2.10 | 11.11% | 3,040,474 |
| Oct 22, 2025 | 1.97 | 1.98 | 1.80 | 1.89 | 1.89 | -5.50% | 3,670,187 |
| Oct 21, 2025 | 2.26 | 2.27 | 1.80 | 2.00 | 2.00 | 14.29% | 44,031,395 |
| Oct 20, 2025 | 1.76 | 1.80 | 1.72 | 1.75 | 1.75 | 4.17% | 2,178,119 |
| Oct 17, 2025 | 1.82 | 1.83 | 1.67 | 1.68 | 1.68 | -9.19% | 1,767,296 |
| Oct 16, 2025 | 1.98 | 2.04 | 1.80 | 1.85 | 1.85 | -6.57% | 2,806,038 |
| Oct 15, 2025 | 1.69 | 2.00 | 1.69 | 1.98 | 1.98 | 17.86% | 3,253,814 |
| Oct 14, 2025 | 1.61 | 1.70 | 1.59 | 1.68 | 1.68 | 1.20% | 771,301 |
| Oct 13, 2025 | 1.65 | 1.75 | 1.65 | 1.66 | 1.66 | 3.75% | 795,592 |
| Oct 10, 2025 | 1.76 | 1.78 | 1.56 | 1.60 | 1.60 | -8.57% | 2,144,001 |
| Oct 9, 2025 | 1.82 | 1.84 | 1.72 | 1.75 | 1.75 | -2.23% | 1,960,666 |
| Oct 8, 2025 | 1.88 | 1.95 | 1.78 | 1.79 | 1.79 | -3.76% | 1,217,859 |
| Oct 7, 2025 | 1.97 | 1.98 | 1.82 | 1.86 | 1.86 | -3.63% | 1,523,964 |
| Oct 6, 2025 | 2.04 | 2.10 | 1.92 | 1.93 | 1.93 | -3.02% | 1,797,883 |
| Oct 3, 2025 | 1.99 | 2.16 | 1.90 | 1.99 | 1.99 | 2.05% | 3,243,257 |
| Oct 2, 2025 | 1.83 | 2.01 | 1.79 | 1.95 | 1.95 | 6.56% | 2,812,175 |
| Oct 1, 2025 | 1.78 | 1.86 | 1.74 | 1.83 | 1.83 | 3.98% | 1,414,951 |
| Sep 30, 2025 | 1.78 | 1.78 | 1.69 | 1.76 | 1.76 | -1.12% | 654,614 |
| Sep 29, 2025 | 1.79 | 1.85 | 1.66 | 1.78 | 1.78 | 0.56% | 1,788,569 |
| Sep 26, 2025 | 1.70 | 2.01 | 1.70 | 1.77 | 1.77 | 8.59% | 4,992,495 |