Advertisement
Advertisement
U.S. markets open in 6 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sunworks, Inc. (SUNW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.5800-0.1600 (-3.38%)
At close: 04:00PM EST
4.5800 0.00 (0.00%)
After hours: 07:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20214.69504.78004.37004.58004.58001,235,400
Nov 29, 20214.93005.00004.67504.74004.74001,131,200
Nov 26, 20214.93005.04004.76004.85004.8500613,900
Nov 24, 20215.01005.24004.84005.12005.1200724,100
Nov 23, 20215.21005.22004.86005.06005.06001,471,700
Nov 22, 20215.40005.67005.17005.30005.30001,379,700
Nov 19, 20215.19005.49005.13605.40005.4000892,700
Nov 18, 20215.65005.65005.12005.23005.23001,513,100
Nov 17, 20215.77505.89005.61005.65005.65001,139,700
Nov 16, 20216.00006.02005.63005.82005.82001,491,200
Nov 15, 20215.93006.25005.82006.08006.08001,923,400
Nov 12, 20215.54005.94005.45005.85005.85001,735,600
Nov 11, 20215.61005.84005.52005.77005.77001,853,500
Nov 10, 20215.85005.94005.44005.54005.54002,403,000
Nov 09, 20216.37006.38305.86005.96005.96002,410,800
Nov 08, 20216.04006.55006.04006.37006.37004,721,300
Nov 05, 20216.06006.14005.82005.91005.91001,087,700
Nov 04, 20216.29006.29006.00006.06006.0600904,400
Nov 03, 20216.16206.34006.07006.27006.27001,033,200
Nov 02, 20216.57906.57906.00006.27006.27001,679,800
Nov 01, 20216.10006.44005.97206.39006.39002,146,500
Oct 29, 20216.16006.36005.97006.07006.07001,169,400
Oct 28, 20215.93006.32005.91006.20006.20002,022,000
Oct 27, 20216.04006.24005.78005.87005.87002,268,100
Oct 26, 20216.22006.23005.82005.86005.86001,978,900
Oct 25, 20215.80006.22005.79006.21506.21501,655,700
Oct 22, 20216.45006.46005.75005.82005.82002,736,900
Oct 21, 20216.51006.88006.45006.53006.53001,213,500
Oct 20, 20216.91006.91006.49006.69006.69001,647,400
Oct 19, 20216.71007.21906.54006.91006.91002,482,100
Oct 18, 20216.33006.90006.32006.64006.64002,125,800
Oct 15, 20216.50006.76006.32006.33006.33001,052,000
Oct 14, 20216.80006.80006.26006.47006.47001,524,300
Oct 13, 20216.85007.03006.36006.67006.67002,295,800
Oct 12, 20216.01706.75006.01706.65006.65002,847,400
Oct 11, 20215.69006.48005.65405.97005.97002,186,500
Oct 08, 20215.77005.88005.63005.65005.6500707,500
Oct 07, 20215.83005.88805.71005.80005.8000810,900
Oct 06, 20215.63005.82005.55005.68005.6800683,100
Oct 05, 20215.82005.94005.70005.74005.74001,082,100
Oct 04, 20216.11006.13005.75005.82005.82001,164,100
Oct 01, 20216.20006.22005.96006.20006.20001,203,800
Sep 30, 20215.97506.30005.96006.14006.14001,475,400
Sep 29, 20215.86006.13005.74005.97005.97004,456,900
Sep 28, 20216.06006.16005.69005.85005.85001,745,900
Sep 27, 20215.95006.39005.75006.17006.17002,084,000
Sep 24, 20216.14006.14005.87005.89005.89001,442,600
Sep 23, 20216.12006.24005.82006.20006.20002,189,100
Sep 22, 20216.22006.38006.03006.07006.07001,963,100
Sep 21, 20216.37006.42006.10506.15006.15001,021,100
Sep 20, 20216.59006.67006.20006.33006.33001,150,900
Sep 17, 20216.64006.96006.56006.91006.91002,647,000
Sep 16, 20216.82006.82006.58106.62006.6200976,000
Sep 15, 20216.76006.93006.61006.85006.8500813,600
Sep 14, 20217.05007.25006.64006.73006.73001,015,500
Sep 13, 20216.80007.13006.56006.92006.92001,457,300
Sep 10, 20217.14007.34006.76006.77006.77001,007,100
Sep 09, 20216.86007.30006.85007.04007.04001,098,300
Sep 08, 20217.30007.34006.75006.89006.89001,524,400
Sep 07, 20217.34007.56007.20007.26007.2600979,800
Sep 03, 20217.58007.62007.24007.33007.3300670,000
Sep 02, 20217.66007.83007.53007.54007.5400710,900
Sep 01, 20217.58007.83007.52007.54007.5400804,600
Aug 31, 20217.45007.69007.41007.54007.5400576,100
Aug 30, 20217.62007.74507.28007.49007.4900944,400
Aug 27, 20217.54007.66007.20007.58007.58001,141,100
Aug 26, 20217.75007.96007.49007.49007.4900829,100
Aug 25, 20217.92008.03007.73007.73007.7300623,900
Aug 24, 20217.80008.02007.75007.92007.9200933,100
Aug 23, 20217.48007.93007.41007.74007.7400943,000
Aug 20, 20217.02007.46007.02007.36007.3600701,800
Aug 19, 20217.45007.60007.09007.11007.1100925,600
Aug 18, 20217.40007.92007.22007.62007.6200786,100
Aug 17, 20217.79007.79007.03007.43007.43002,143,000
Aug 16, 20218.10008.20007.86007.99007.99001,558,300
Aug 13, 20218.40008.50508.08008.19008.1900601,900
Aug 12, 20218.25408.50008.06008.44008.4400762,900
Aug 11, 20219.16009.16008.19108.38008.38001,103,600
Aug 10, 20218.76009.27008.65008.98008.9800957,200
Aug 09, 20218.19008.93008.10008.73008.73001,160,600
Aug 06, 20218.15008.37007.97008.23008.2300659,500
Aug 05, 20218.00008.28007.81008.00008.0000674,600
Aug 04, 20218.31008.53007.96008.00008.00001,173,100
Aug 03, 20218.65008.68008.30008.43008.4300758,500
Aug 02, 20218.77008.88008.55008.60008.6000445,700
Jul 30, 20218.56009.13008.45008.64008.6400987,700
Jul 29, 20218.84009.08108.57008.68008.6800598,900
Jul 28, 20218.39009.06008.30008.74008.74001,175,300
Jul 27, 20218.50008.50007.97108.36008.3600931,100
Jul 26, 20218.37008.94008.30008.58008.5800990,800
Jul 23, 20218.83008.86008.40008.48008.4800767,800
Jul 22, 20219.19009.24508.54008.90008.90001,130,900
Jul 21, 20218.75009.34008.75009.19009.19001,310,100
Jul 20, 20218.24008.78007.95008.56008.5600930,600
Jul 19, 20217.90008.31007.81008.20008.20001,048,600
Jul 16, 20218.64008.69608.20008.21008.2100871,600
Jul 15, 20218.31708.94008.24008.57008.57001,400,000
Jul 14, 20219.08009.37608.31008.39008.39001,695,700
Jul 13, 20219.32009.38009.02009.07009.0700960,900
Jul 12, 20219.48309.60009.12009.51009.5100737,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement