SPWR(SPWR)
SPWR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.02 | $1.07 | $1.00 | $1.05 | 940,808 |
| 5/19/2026 | $1.00 | $1.05 | $1.00 | $1.02 | 1.12M |
| 5/18/2026 | $1.01 | $1.04 | $0.99 | $1.03 | 1.19M |
| 5/15/2026 | $0.99 | $1.05 | $0.97 | $1.02 | 881,000 |
| 5/14/2026 | $1.04 | $1.06 | $0.99 | $1.01 | 1.44M |
| 5/13/2026 | $0.99 | $1.06 | $0.96 | $1.06 | 1.90M |
| 5/12/2026 | $1.03 | $1.04 | $0.94 | $0.97 | 5.02M |
| 5/11/2026 | $1.15 | $1.19 | $1.11 | $1.14 | 2.07M |
| 5/8/2026 | $1.02 | $1.12 | $1.00 | $1.09 | 1.72M |
| 5/7/2026 | $1.02 | $1.05 | $1.00 | $1.02 | 1.57M |
| 5/6/2026 | $1.05 | $1.05 | $1.01 | $1.03 | 1.17M |
| 5/5/2026 | $1.05 | $1.11 | $1.00 | $1.05 | 1.94M |
| 5/4/2026 | $0.92 | $1.08 | $0.89 | $1.04 | 5.01M |
| 5/1/2026 | $0.84 | $0.92 | $0.81 | $0.92 | 1.81M |
| 4/30/2026 | $0.83 | $0.87 | $0.82 | $0.83 | 2.86M |
| 4/29/2026 | $0.90 | $0.90 | $0.82 | $0.83 | 1.93M |
| 4/28/2026 | $0.91 | $0.91 | $0.85 | $0.90 | 2.17M |
| 4/27/2026 | $0.99 | $0.99 | $0.90 | $0.90 | 2.79M |
| 4/24/2026 | $1.00 | $1.05 | $0.92 | $0.98 | 3.28M |
| 4/23/2026 | $1.02 | $1.06 | $0.98 | $0.98 | 3.62M |
| 4/22/2026 | $1.08 | $1.11 | $0.95 | $1.01 | 9.08M |
| 4/21/2026 | $1.21 | $1.26 | $1.13 | $1.13 | 1.46M |
| 4/20/2026 | $1.18 | $1.22 | $1.14 | $1.22 | 906,950 |
| 4/17/2026 | $1.21 | $1.23 | $1.14 | $1.18 | 1.89M |
| 4/16/2026 | $1.21 | $1.22 | $1.13 | $1.20 | 2.06M |
| 4/15/2026 | $1.19 | $1.21 | $1.10 | $1.21 | 1.93M |
| 4/14/2026 | $1.18 | $1.25 | $1.17 | $1.23 | 1.05M |
| 4/13/2026 | $1.15 | $1.22 | $1.15 | $1.20 | 618,800 |
| 4/10/2026 | $1.14 | $1.18 | $1.13 | $1.16 | 735,000 |
| 4/9/2026 | $1.11 | $1.15 | $1.11 | $1.12 | 802,478 |
| 4/8/2026 | $1.18 | $1.19 | $1.11 | $1.13 | 1.07M |
| 4/7/2026 | $1.18 | $1.19 | $1.10 | $1.11 | 1.32M |
| 4/6/2026 | $1.28 | $1.28 | $1.18 | $1.19 | 710,000 |
| 4/2/2026 | $1.27 | $1.30 | $1.22 | $1.25 | 612,625 |
| 4/1/2026 | $1.27 | $1.31 | $1.25 | $1.28 | 765,315 |
| 3/31/2026 | $1.23 | $1.27 | $1.21 | $1.27 | 1.03M |
| 3/30/2026 | $1.24 | $1.25 | $1.21 | $1.22 | 548,627 |
| 3/27/2026 | $1.27 | $1.29 | $1.22 | $1.25 | 867,838 |
| 3/26/2026 | $1.25 | $1.34 | $1.25 | $1.30 | 1.05M |
| 3/25/2026 | $1.26 | $1.31 | $1.25 | $1.28 | 722,295 |
| 3/24/2026 | $1.21 | $1.26 | $1.19 | $1.24 | 878,790 |
| 3/23/2026 | $1.17 | $1.26 | $1.17 | $1.21 | 862,215 |
| 3/20/2026 | $1.19 | $1.22 | $1.16 | $1.18 | 2.77M |
| 3/19/2026 | $1.16 | $1.23 | $1.13 | $1.19 | 1.97M |
| 3/18/2026 | $1.23 | $1.25 | $1.15 | $1.19 | 2.31M |
| 3/17/2026 | $1.27 | $1.32 | $1.24 | $1.25 | 1.16M |
| 3/16/2026 | $1.33 | $1.35 | $1.26 | $1.27 | 970,100 |
| 3/13/2026 | $1.31 | $1.35 | $1.28 | $1.30 | 850,934 |
| 3/12/2026 | $1.32 | $1.36 | $1.27 | $1.28 | 916,536 |
| 3/11/2026 | $1.30 | $1.40 | $1.28 | $1.39 | 988,888 |
| 3/10/2026 | $1.28 | $1.34 | $1.25 | $1.31 | 530,914 |
| 3/9/2026 | $1.20 | $1.27 | $1.15 | $1.27 | 1.52M |
| 3/6/2026 | $1.26 | $1.29 | $1.22 | $1.23 | 1.53M |
| 3/5/2026 | $1.30 | $1.31 | $1.26 | $1.29 | 1.09M |
| 3/4/2026 | $1.26 | $1.34 | $1.24 | $1.31 | 1.79M |
| 3/3/2026 | $1.25 | $1.29 | $1.22 | $1.26 | 2.51M |
| 3/2/2026 | $1.24 | $1.33 | $1.24 | $1.31 | 1.43M |
| 2/27/2026 | $1.37 | $1.37 | $1.28 | $1.30 | 2.85M |
| 2/26/2026 | $1.40 | $1.41 | $1.31 | $1.41 | 1.90M |
| 2/25/2026 | $1.45 | $1.47 | $1.38 | $1.41 | 1.40M |
| 2/24/2026 | $1.43 | $1.47 | $1.42 | $1.45 | 1.06M |
| 2/23/2026 | $1.47 | $1.48 | $1.41 | $1.45 | 1.45M |
| 2/20/2026 | $1.52 | $1.54 | $1.46 | $1.48 | 1.43M |