SUNW - Sunworks, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20192.82003.05002.77002.83002.830053,631
Oct 16, 20192.69002.92002.67802.77002.770058,900
Oct 15, 20192.75002.83702.66202.82002.820017,800
Oct 14, 20192.60002.83302.58202.68002.680071,100
Oct 11, 20192.56702.68502.52002.57002.570016,300
Oct 10, 20192.60002.60002.49002.51002.51009,300
Oct 09, 20192.58002.75002.53002.60002.600016,000
Oct 08, 20192.51002.60002.51002.58002.58005,700
Oct 07, 20192.56002.61002.50402.51002.510021,700
Oct 04, 20192.71002.71002.62002.63902.639021,400
Oct 03, 20192.62002.75002.54302.74002.740015,700
Oct 02, 20192.52002.69002.44802.61002.610040,100
Oct 01, 20192.41002.79002.36002.52002.5200137,300
Sep 30, 20192.42002.54002.34002.37002.370054,000
Sep 27, 20192.49002.57002.46002.49002.490011,900
Sep 26, 20192.54002.57002.42002.46002.460034,600
Sep 25, 20192.65202.65202.53002.55002.550012,100
Sep 24, 20192.70002.70202.50002.51002.510041,800
Sep 23, 20192.87002.89002.68002.73002.730081,900
Sep 20, 20193.00003.17002.76002.85002.8500134,100
Sep 19, 20192.90003.15002.87702.97002.9700100,600
Sep 18, 20192.90002.96902.85002.90002.900020,300
Sep 17, 20193.14003.14002.86002.96002.960047,200
Sep 16, 20193.07003.16803.07003.15003.150069,100
Sep 13, 20192.84003.08002.76003.07003.070082,600
Sep 12, 20192.85002.94002.71002.83002.830042,700
Sep 11, 20192.65002.84002.61002.81002.810055,400
Sep 10, 20192.65002.80002.59002.66002.660043,900
Sep 09, 20192.62002.69002.55002.67002.670032,200
Sep 06, 20192.64002.73002.50002.62002.620057,100
Sep 05, 20192.54002.70002.37502.66002.6600112,200
Sep 04, 20192.36002.57802.26002.55002.5500148,600
Sep 03, 20192.44002.62702.25002.32002.3200252,900
Aug 30, 20192.82002.94002.45002.49002.4900121,900
Aug 30, 20197/1 Stock Split
Aug 29, 20193.15003.29002.73702.78602.7860101,900
Aug 28, 20193.11503.15003.01003.07303.073010,900
Aug 27, 20193.08003.17102.94003.08703.087023,500
Aug 26, 20193.08003.19903.04503.08003.080043,700
Aug 23, 20193.15003.20603.08703.15003.150047,600
Aug 22, 20192.94003.22002.91203.15003.150080,500
Aug 21, 20192.94002.94002.90502.94002.940019,700
Aug 20, 20192.94002.94002.89802.94002.940035,900
Aug 19, 20192.94002.94002.90502.94002.940040,200
Aug 16, 20192.94002.94002.90502.93302.933064,700
Aug 15, 20192.94003.01002.88403.00303.003041,000
Aug 14, 20193.10803.11502.94003.01003.010018,600
Aug 13, 20192.87003.15002.80003.12903.129056,100
Aug 12, 20193.15003.22002.94002.97502.975054,800
Aug 09, 20193.18503.22003.12903.15703.157057,500
Aug 08, 20193.22003.37403.10803.17803.178067,400
Aug 07, 20193.42303.43003.08003.26203.2620106,300
Aug 06, 20193.75203.75203.36003.43703.4370174,700
Aug 05, 20194.06004.20003.64003.84303.8430281,300
Aug 02, 20194.90005.81004.23504.41004.4100868,800
Aug 01, 20193.85704.83703.85704.30504.3050516,900
Jul 31, 20193.96203.99003.85003.85003.850034,100
Jul 30, 20193.85003.99003.85003.96203.962055,400
Jul 29, 20193.88503.93403.85003.85003.850029,800
Jul 26, 20193.88504.01803.64003.95503.955095,200
Jul 25, 20193.67503.86403.67503.78703.787061,200
Jul 24, 20193.71003.71003.50003.50003.500016,100
Jul 23, 20193.47903.57003.36003.46503.465023,100
Jul 22, 20193.64003.66103.29003.41603.416029,900
Jul 19, 20193.78003.78003.50003.71003.710052,700
Jul 18, 20193.71703.78003.71003.78003.780042,700
Jul 17, 20193.78003.84303.74503.76603.766015,500
Jul 16, 20193.85003.85003.71703.78703.787028,600
Jul 15, 20193.73803.85003.71003.81503.815031,100
Jul 12, 20193.71003.84303.69603.69603.696022,000
Jul 11, 20193.64003.85003.57003.71003.710048,400
Jul 10, 20193.64003.85703.50003.71003.7100125,800
Jul 09, 20194.13004.20003.64703.80103.8010233,100
Jul 08, 20193.85003.94803.71003.87103.8710153,700
Jul 05, 20193.71003.87803.67503.86403.864038,500
Jul 03, 20193.85003.85003.64703.67503.675030,200
Jul 02, 20193.92003.99003.78003.85003.850031,800
Jul 01, 20193.91303.99003.87103.87103.871066,500
Jun 28, 20194.20004.23503.81503.81503.815087,000
Jun 27, 20193.85004.34703.85004.20004.2000181,400
Jun 26, 20193.99004.11603.78003.80803.808068,600
Jun 25, 20194.20704.28403.85004.13004.130059,200
Jun 24, 20194.47304.47304.13004.29104.291060,100
Jun 21, 20194.90704.97704.41004.51504.5150284,900
Jun 20, 20194.97005.11004.76004.87904.879056,900
Jun 19, 20194.97005.04004.90004.97004.970034,000
Jun 18, 20195.03305.07504.91404.92104.921076,600
Jun 17, 20195.18005.35504.90705.02605.026031,400
Jun 14, 20195.39005.49504.97005.14505.145045,500
Jun 13, 20195.32005.46005.25005.35505.355049,900
Jun 12, 20195.18005.43905.18005.23605.236020,800
Jun 11, 20195.67005.74004.92105.20105.201072,700
Jun 10, 20196.02006.22305.62805.62805.628074,100
Jun 07, 20196.23006.41905.95005.95005.950049,800
Jun 06, 20195.74006.56605.74006.30006.300084,400
Jun 05, 20195.95006.09005.70505.95005.950029,200
Jun 04, 20196.02006.30005.67005.90805.908050,600
Jun 03, 20195.74006.44005.67006.01306.013064,000
May 31, 20196.02006.44005.70505.78205.782054,100
May 30, 20196.76906.86006.02006.09006.090078,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...