Complete Solaria

SPWR
🏛️ usa →
1.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.98 21.52 20.80 20.87 1.7M
2021-12-30 20.25 21.44 20.03 21.01 3.0M
2021-12-29 20.35 20.48 19.77 20.22 2.3M
2021-12-28 21.09 21.29 20.26 20.48 2.4M
2021-12-27 20.56 20.96 20.45 20.91 2.0M
2021-12-23 20.58 20.94 20.13 20.73 2.3M
2021-12-22 20.62 20.87 20.33 20.56 1.8M
2021-12-21 20.24 20.78 20.02 20.75 2.9M
2021-12-20 20.12 20.30 19.34 19.86 4.9M
2021-12-17 20.29 21.54 20.08 21.44 5.0M
2021-12-16 22.14 22.41 20.45 20.76 4.6M
2021-12-15 21.11 21.86 20.19 21.85 4.1M
2021-12-14 22.69 22.73 20.92 21.19 6.7M
2021-12-13 23.21 24.45 22.89 23.75 4.2M
2021-12-10 23.65 23.95 23.15 23.39 2.9M
2021-12-09 23.93 24.52 22.97 23.22 3.5M
2021-12-08 25.20 25.47 24.63 24.94 2.1M
2021-12-07 25.16 25.86 24.45 24.83 2.6M
2021-12-06 24.36 24.74 23.30 24.40 3.1M
2021-12-03 27.07 27.33 24.18 24.44 3.9M
2021-12-02 27.00 27.64 26.31 26.89 2.4M
2021-12-01 29.34 29.58 27.11 27.12 2.3M
2021-11-30 29.39 29.91 27.93 28.65 1.9M
2021-11-29 28.66 29.92 28.45 29.76 2.1M
2021-11-26 29.41 30.20 28.17 28.47 1.7M
2021-11-24 29.20 30.24 28.65 30.02 1.7M
2021-11-23 29.82 30.49 28.83 29.65 1.7M
2021-11-22 31.19 32.20 29.77 30.07 2.7M
2021-11-19 29.44 30.98 29.30 30.59 2.0M
2021-11-18 31.00 31.18 29.14 29.45 3.1M
2021-11-17 31.16 31.81 30.74 30.92 1.2M
2021-11-16 31.45 31.61 30.23 31.32 2.3M
2021-11-15 32.03 32.31 30.87 31.53 2.1M
2021-11-12 32.38 33.44 32.01 32.09 2.0M
2021-11-11 31.59 32.49 30.73 32.09 2.5M
2021-11-10 30.88 32.00 30.72 31.29 2.1M
2021-11-09 32.14 32.47 30.60 31.87 2.6M
2021-11-08 32.89 33.06 32.16 32.27 2.5M
2021-11-05 32.50 33.68 31.75 32.59 3.0M
2021-11-04 30.19 32.79 29.38 32.71 6.2M
2021-11-03 31.91 33.38 31.52 32.95 3.2M
2021-11-02 33.42 33.69 31.73 32.57 3.3M
2021-11-01 34.30 34.61 33.29 33.85 3.3M
2021-10-29 32.50 34.24 32.36 33.66 4.3M
2021-10-27 31.45 33.10 31.07 31.09 6.7M
2021-10-26 30.95 31.14 29.08 29.62 3.0M
2021-10-25 29.91 30.67 29.69 30.66 2.7M
2021-10-22 29.51 29.80 28.94 29.41 2.2M
2021-10-21 28.71 30.19 28.53 29.76 3.6M
2021-10-20 29.30 29.63 28.49 28.80 3.5M
2021-10-19 27.73 30.60 27.38 29.57 7.4M
2021-10-18 27.35 28.30 27.03 27.44 2.7M
2021-10-15 27.81 28.22 27.42 27.54 2.6M
2021-10-14 28.50 28.83 27.32 27.49 4.0M
2021-10-13 27.62 28.32 27.30 28.21 4.0M
2021-10-12 26.08 28.31 26.00 27.45 6.8M
2021-10-11 24.15 27.10 24.14 26.14 7.5M
2021-10-08 24.90 25.05 23.86 23.96 2.2M
2021-10-07 23.91 24.95 23.79 24.72 5.3M
2021-10-06 22.12 24.10 21.70 23.84 5.8M
2021-10-05 23.57 23.80 22.54 22.68 4.4M
2021-10-04 24.56 24.77 22.98 23.09 22.2M
2021-10-01 24.97 25.47 24.27 24.87 12.9M
2021-09-30 22.25 23.00 22.20 22.68 2.3M
2021-09-29 22.92 23.17 22.08 22.16 2.2M
2021-09-28 23.00 23.40 22.42 22.78 2.5M
2021-09-27 22.10 23.66 21.72 23.48 3.4M
2021-09-24 22.39 22.56 21.84 22.19 2.0M
2021-09-23 22.51 22.76 21.86 22.53 2.6M
2021-09-22 21.53 22.42 21.38 22.25 2.7M
2021-09-21 21.20 21.32 20.44 21.09 2.6M
2021-09-20 21.62 21.78 20.60 20.93 3.7M
2021-09-17 21.76 22.52 21.39 22.48 4.1M
2021-09-16 21.52 22.55 21.26 21.76 2.9M
2021-09-15 21.55 21.92 21.15 21.69 2.2M
2021-09-14 22.33 22.44 21.42 21.61 2.1M
2021-09-13 21.44 22.52 20.86 22.21 3.2M
2021-09-10 21.85 22.54 21.24 21.26 2.3M
2021-09-09 21.14 21.99 20.95 21.67 2.0M
2021-09-08 22.52 23.42 21.25 21.31 3.9M
2021-09-07 22.00 22.31 21.54 21.96 2.1M
2021-09-03 22.11 22.26 21.65 21.83 2.0M
2021-09-02 22.33 22.83 22.07 22.25 2.5M
2021-09-01 21.87 22.55 21.70 22.22 2.5M
2021-08-31 21.56 21.87 21.21 21.55 1.8M
2021-08-30 21.87 21.93 21.35 21.53 2.2M
2021-08-27 21.30 21.93 21.15 21.62 2.2M
2021-08-26 21.42 21.97 21.21 21.24 2.1M
2021-08-25 21.87 21.94 21.17 21.50 2.0M
2021-08-24 22.00 22.46 21.65 21.82 2.8M
2021-08-23 21.27 21.88 21.06 21.76 2.6M
2021-08-20 20.50 21.18 20.42 20.94 2.8M
2021-08-19 20.70 21.32 20.50 20.55 2.7M
2021-08-18 21.41 21.61 20.80 21.03 2.1M
2021-08-17 21.42 21.71 20.72 21.23 3.5M
2021-08-16 22.35 22.59 21.80 21.98 2.8M
2021-08-13 23.60 23.61 22.67 22.70 2.8M
2021-08-12 23.51 24.08 23.25 23.87 1.6M
2021-08-11 24.38 24.57 22.92 23.69 2.8M
2021-08-10 24.23 24.83 24.13 24.31 2.3M
2021-08-09 23.40 24.36 23.07 23.93 2.6M
2021-08-06 23.80 24.51 23.21 23.29 2.8M
2021-08-05 23.09 24.03 23.05 23.50 2.6M
2021-08-04 23.65 24.47 22.33 23.02 7.3M
2021-08-03 24.80 25.31 24.31 25.31 5.4M
2021-08-02 25.06 25.20 24.14 24.18 2.0M
2021-07-30 24.04 25.48 23.75 24.77 1.8M
2021-07-29 24.41 25.21 24.20 24.63 2.3M
2021-07-28 23.47 24.63 23.08 24.23 3.4M
2021-07-27 23.61 23.67 22.05 23.11 3.7M
2021-07-26 23.70 24.71 23.16 23.70 2.8M
2021-07-23 24.53 24.55 23.13 23.75 3.2M
2021-07-22 25.60 25.60 24.14 24.55 2.1M
2021-07-21 24.50 25.44 24.31 25.43 2.3M
2021-07-20 23.63 24.26 23.03 24.14 2.4M
2021-07-19 21.67 23.55 21.50 23.34 3.6M
2021-07-16 23.60 24.02 22.56 22.65 3.6M
2021-07-15 24.00 24.75 23.08 23.50 6.0M
2021-07-14 28.04 28.15 23.78 23.94 7.7M
2021-07-13 28.92 28.95 27.83 28.05 2.3M
2021-07-12 28.18 29.36 27.61 29.04 4.0M
2021-07-09 27.81 27.97 27.05 27.92 1.9M
2021-07-08 26.95 28.08 26.34 27.58 3.3M
2021-07-07 30.58 31.51 27.68 28.19 5.8M
2021-07-06 28.86 29.79 28.21 29.59 3.1M
2021-07-02 28.97 29.74 28.68 28.81 2.6M
2021-07-01 29.29 29.44 28.08 28.90 3.0M
2021-06-30 29.74 29.75 28.50 29.22 2.8M
2021-06-29 30.75 31.26 29.53 29.89 4.0M
2021-06-28 27.90 30.69 27.90 30.68 6.4M
2021-06-25 27.77 28.64 27.33 27.44 3.8M
2021-06-24 27.95 28.77 27.30 27.78 6.0M
2021-06-23 25.75 27.33 25.55 27.05 3.6M
2021-06-22 25.19 25.90 25.04 25.51 2.2M
2021-06-21 25.17 26.34 24.71 25.41 3.6M
2021-06-18 25.94 26.90 25.10 25.37 5.1M
2021-06-17 24.42 26.96 24.32 26.72 6.6M
2021-06-16 23.98 24.93 23.78 24.62 3.4M
2021-06-15 25.69 26.00 23.84 24.02 5.4M
2021-06-14 26.60 27.38 25.84 26.04 5.0M
2021-06-11 26.44 27.17 25.08 25.90 5.9M
2021-06-10 24.49 26.85 24.46 26.44 9.1M
2021-06-09 25.36 26.37 24.38 24.43 5.0M
2021-06-08 23.53 25.91 23.23 25.00 9.5M
2021-06-07 22.79 23.22 22.23 23.20 2.0M
2021-06-04 22.85 23.90 22.58 22.84 2.8M
2021-06-03 23.91 24.23 22.51 22.55 4.3M
2021-06-02 23.21 24.35 22.91 24.26 3.8M
2021-06-01 23.96 24.15 22.76 23.19 2.6M
2021-05-28 23.98 24.49 23.32 23.39 2.3M
2021-05-27 23.59 23.90 23.31 23.76 2.3M
2021-05-26 22.83 23.72 22.69 23.54 2.4M
2021-05-25 23.57 23.74 22.46 22.67 3.0M
2021-05-24 23.91 23.91 23.01 23.44 1.9M
2021-05-21 24.10 24.21 23.37 23.54 2.5M
2021-05-20 23.41 24.33 23.30 23.82 3.3M
2021-05-19 21.55 23.37 21.30 23.06 3.8M
2021-05-18 22.06 22.91 21.55 22.20 3.1M
2021-05-17 22.30 22.40 21.17 21.95 2.7M
2021-05-14 21.31 22.33 21.20 22.24 2.7M
2021-05-13 21.61 21.92 20.21 20.91 2.8M
2021-05-12 21.61 22.50 21.17 21.25 2.5M
2021-05-11 20.00 22.55 19.75 22.26 5.0M
2021-05-10 23.15 23.17 21.36 21.44 4.1M
2021-05-07 23.06 23.96 22.61 23.37 3.2M
2021-05-06 23.08 23.62 21.77 22.56 4.7M
2021-05-05 21.06 24.59 20.65 23.28 11.7M
2021-05-04 24.39 24.45 22.61 23.00 7.4M
2021-05-03 25.86 26.21 24.61 24.86 5.1M
2021-04-30 26.79 26.87 25.58 25.69 3.7M
2021-04-29 28.21 28.68 26.86 27.14 3.1M
2021-04-28 28.22 28.70 27.44 27.91 3.3M
2021-04-27 29.54 29.76 28.76 29.00 2.0M
2021-04-26 29.11 29.70 28.23 29.49 2.7M
2021-04-23 28.07 29.42 27.51 29.01 3.5M
2021-04-22 27.92 28.98 27.40 27.66 4.5M
2021-04-21 25.60 27.41 25.02 27.38 2.6M
2021-04-20 26.50 26.90 25.17 25.93 3.2M
2021-04-19 27.45 28.22 26.07 26.54 3.8M
2021-04-16 26.55 27.92 26.39 27.37 6.4M
2021-04-15 29.00 29.18 25.58 26.44 5.0M
2021-04-14 28.75 30.12 28.35 28.41 3.8M
2021-04-13 28.15 28.74 27.55 28.55 2.9M
2021-04-12 29.54 29.54 27.59 28.20 3.8M
2021-04-09 29.12 30.05 28.50 29.71 2.6M
2021-04-08 30.25 30.28 29.27 29.38 3.7M
2021-04-07 32.35 32.53 29.49 29.54 5.3M
2021-04-06 32.39 34.46 32.35 32.53 2.9M
2021-04-05 34.16 34.32 32.17 32.50 3.7M
2021-04-01 34.72 35.00 32.88 33.24 3.7M
2021-03-31 33.02 34.14 32.14 33.45 5.1M
2021-03-30 29.30 31.98 29.28 31.52 3.8M
2021-03-29 32.32 32.78 29.06 29.24 5.0M
2021-03-26 31.55 33.41 31.05 32.87 3.5M
2021-03-25 29.64 32.14 29.20 31.56 4.1M
2021-03-24 32.88 33.01 30.45 30.69 3.2M
2021-03-23 33.46 34.37 31.66 32.15 3.8M
2021-03-22 33.00 35.09 32.70 34.44 3.9M
2021-03-19 30.92 32.58 30.30 31.86 7.0M
2021-03-18 32.47 32.67 30.47 30.67 3.7M
2021-03-17 32.99 33.82 31.88 33.29 5.5M
2021-03-16 35.59 36.25 33.12 34.00 4.6M
2021-03-15 36.43 37.88 35.80 36.95 2.8M
2021-03-12 34.55 36.73 33.80 36.30 3.2M
2021-03-11 34.00 36.08 33.50 35.92 4.4M
2021-03-10 33.56 34.98 31.68 32.30 3.7M
2021-03-09 30.70 33.24 30.44 32.25 5.9M
2021-03-08 30.08 31.70 28.64 29.09 3.8M
2021-03-05 32.00 32.00 27.39 30.68 6.4M
2021-03-04 31.78 33.25 29.58 31.27 6.5M
2021-03-03 35.03 36.18 32.43 32.95 5.0M
2021-03-02 38.00 38.49 34.60 35.15 5.2M
2021-03-01 36.12 38.41 35.41 38.19 4.7M
2021-02-26 35.22 36.12 33.05 34.77 5.5M
2021-02-25 37.70 38.70 34.13 34.59 4.9M
2021-02-24 35.80 37.96 33.73 37.75 5.3M
2021-02-23 30.92 35.84 28.31 35.39 13.5M
2021-02-22 35.81 37.10 32.92 33.53 8.5M
2021-02-19 38.33 39.49 37.25 37.76 7.0M
2021-02-18 39.63 41.32 36.00 36.33 11.5M
2021-02-17 45.55 45.56 42.60 43.61 6.4M
2021-02-16 49.79 50.32 46.29 46.54 4.5M
2021-02-12 49.13 50.46 47.55 49.81 3.6M
2021-02-11 49.63 51.72 47.51 49.96 5.0M
2021-02-10 49.50 51.41 46.42 49.14 7.4M
2021-02-09 45.04 49.66 45.04 49.12 7.9M
2021-02-08 44.48 46.39 44.05 45.35 6.9M
2021-02-05 40.38 45.70 38.21 43.53 11.3M
2021-02-04 43.33 44.00 40.01 40.13 9.9M
2021-02-03 43.20 45.14 41.53 44.79 9.1M
2021-02-02 47.54 49.00 43.28 43.76 10.3M
2021-02-01 54.20 54.60 45.30 48.69 15.2M
2021-01-29 53.46 57.52 50.55 54.01 12.0M
2021-01-28 50.88 53.26 45.25 52.89 21.0M
2021-01-27 50.52 53.95 47.60 52.34 15.7M
2021-01-26 47.91 54.28 46.19 53.92 15.4M
2021-01-25 48.40 54.99 42.96 47.33 21.5M
2021-01-22 42.11 47.22 41.01 47.21 16.2M
2021-01-21 38.00 44.55 37.15 43.78 18.9M
2021-01-20 37.40 38.05 35.90 37.37 9.0M
2021-01-19 34.18 37.77 32.85 36.85 13.8M
2021-01-15 34.38 34.55 31.55 31.96 11.7M
2021-01-14 31.68 36.06 31.59 35.08 10.5M
2021-01-13 30.49 32.07 29.27 31.59 7.7M
2021-01-12 30.17 30.93 28.83 30.24 7.6M
2021-01-11 28.32 30.78 28.12 29.65 6.7M
2021-01-08 32.03 32.08 28.75 29.30 10.2M
2021-01-07 32.25 32.86 30.46 31.30 12.2M
2021-01-06 27.17 31.65 26.29 29.73 22.6M
2021-01-05 25.05 25.83 24.26 24.74 5.3M
2021-01-04 26.00 26.77 24.72 25.31 5.7M