SUNW - Sunworks, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.34550.35010.34550.35010.35012,883
Dec 13, 20180.33200.35800.33000.35800.358030,600
Dec 12, 20180.33000.33800.33000.33500.335086,600
Dec 11, 20180.32900.34500.32900.33000.330053,200
Dec 10, 20180.35300.36800.31000.33400.3340340,000
Dec 07, 20180.35500.35700.32000.35300.353025,200
Dec 06, 20180.36200.38800.35000.35000.350048,700
Dec 04, 20180.37000.39000.35500.36200.362079,000
Dec 03, 20180.38500.38500.35100.37500.375084,900
Nov 30, 20180.39600.41000.38000.38600.386015,800
Nov 29, 20180.38600.40000.38000.38800.388064,800
Nov 28, 20180.38000.39900.38000.38000.380083,100
Nov 27, 20180.38000.39700.38000.38100.381053,500
Nov 26, 20180.43100.43100.37500.38700.3870140,300
Nov 23, 20180.44500.44500.39000.41000.410073,000
Nov 21, 20180.42500.42500.40500.40500.405032,700
Nov 20, 20180.41900.44500.40500.44500.445019,400
Nov 19, 20180.41000.41800.40500.41700.417051,100
Nov 16, 20180.40300.42400.40300.40500.405021,300
Nov 15, 20180.42900.43000.39000.40200.4020155,500
Nov 14, 20180.41500.44800.41500.43000.430058,300
Nov 13, 20180.46000.48000.40500.42600.426047,600
Nov 12, 20180.47500.50000.45000.47000.470060,300
Nov 09, 20180.49000.50000.45000.46800.4680176,600
Nov 08, 20180.42100.55000.41800.51100.5110690,400
Nov 07, 20180.42500.47000.41500.41900.4190305,100
Nov 06, 20180.40000.42000.39800.40000.400080,600
Nov 05, 20180.38600.40000.38100.38100.381031,100
Nov 02, 20180.39500.43000.38300.39200.3920269,200
Nov 01, 20180.38900.40000.38100.40000.400024,200
Oct 31, 20180.37500.42000.37500.38100.381081,500
Oct 30, 20180.44200.44200.36100.36300.3630228,000
Oct 29, 20180.40000.43000.38000.42700.4270461,500
Oct 26, 20180.38000.40000.37100.40000.4000140,000
Oct 25, 20180.40000.40000.37000.37800.3780158,700
Oct 24, 20180.38200.39600.38000.38200.382019,500
Oct 23, 20180.38000.39900.37100.38000.380057,500
Oct 22, 20180.40700.42800.38000.38000.380052,800
Oct 19, 20180.41800.41800.40000.40000.400020,200
Oct 18, 20180.40300.43000.40100.41800.418092,400
Oct 17, 20180.44600.45000.40300.43100.431046,300
Oct 16, 20180.39100.46000.39000.43500.4350337,100
Oct 15, 20180.39000.40000.38000.39000.390042,900
Oct 12, 20180.39300.40000.38000.39000.3900105,700
Oct 11, 20180.40500.40500.38000.38200.3820107,700
Oct 10, 20180.42500.42800.40000.40200.402090,200
Oct 09, 20180.42500.46000.42000.42000.420082,700
Oct 08, 20180.45900.46000.42000.42800.428062,800
Oct 05, 20180.44000.49900.41000.45900.4590165,900
Oct 04, 20180.45100.45100.41200.43000.4300149,000
Oct 03, 20180.48000.48000.33000.42800.4280342,100
Oct 02, 20180.50000.50000.46100.47500.475067,900
Oct 01, 20180.50000.52000.46000.50000.5000238,500
Sep 28, 20180.49000.50000.47900.49000.490080,300
Sep 27, 20180.53600.53700.45000.51800.5180199,400
Sep 26, 20180.55800.55800.53200.53600.536015,000
Sep 25, 20180.53200.55800.53200.53300.533026,600
Sep 24, 20180.55800.58800.52500.53900.5390134,100
Sep 21, 20180.54100.56500.54100.55800.558019,400
Sep 20, 20180.55000.60000.52400.54000.5400135,600
Sep 19, 20180.57000.58000.55100.56000.560044,500
Sep 18, 20180.52000.59800.52000.57000.570077,800
Sep 17, 20180.56000.58000.52500.52500.5250153,300
Sep 14, 20180.60000.60000.55000.56100.561052,200
Sep 13, 20180.60900.64700.53100.54000.5400104,900
Sep 12, 20180.62000.67700.57300.58000.5800160,700
Sep 11, 20180.61000.64000.56800.61000.610072,500
Sep 10, 20180.69000.69000.56300.60500.6050199,100
Sep 07, 20180.65300.70000.64000.69700.697024,300
Sep 06, 20180.64000.65300.64000.65300.653036,700
Sep 05, 20180.65000.67500.64000.64000.640034,600
Sep 04, 20180.70000.70000.65000.66000.660037,100
Aug 31, 20180.63000.68900.62000.68900.689095,500
Aug 30, 20180.63000.65500.62000.63000.630070,600
Aug 29, 20180.66900.67200.62000.64400.6440152,700
Aug 28, 20180.65000.67900.61000.66500.6650165,800
Aug 27, 20180.70000.71000.65000.65000.6500272,900
Aug 24, 20180.74000.75000.68500.69400.694082,000
Aug 23, 20180.71000.73000.68000.72400.724069,100
Aug 22, 20180.67000.71700.67000.69000.690026,600
Aug 21, 20180.67000.70500.66000.68000.680062,300
Aug 20, 20180.72000.74000.67000.67000.6700102,500
Aug 17, 20180.75000.75000.69000.72000.720060,000
Aug 16, 20180.74800.74800.70000.71000.7100199,200
Aug 15, 20180.70000.74700.68500.70000.7000261,700
Aug 14, 20180.82000.87000.65000.67600.67601,638,700
Aug 13, 20180.88000.88000.80000.87000.8700160,200
Aug 10, 20180.92000.92000.89000.89000.890082,100
Aug 09, 20180.94000.94000.88300.90000.9000267,900
Aug 08, 20180.99001.03000.97800.98300.983030,000
Aug 07, 20180.98001.00300.97801.00001.000044,200
Aug 06, 20180.97801.04000.97800.98000.980041,200
Aug 03, 20180.99001.00000.99000.99000.990034,200
Aug 02, 20181.00001.00000.97000.97800.978014,400
Aug 01, 20180.98000.99100.96000.96000.96008,000
Jul 31, 20181.00001.00000.92200.97200.972069,400
Jul 30, 20180.93001.05000.90301.00001.0000182,000
Jul 27, 20181.02001.02000.90000.93000.9300177,600
Jul 26, 20181.05001.05000.98200.98200.982060,900
Jul 25, 20181.03001.05901.01101.02001.020024,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...