SUNW - Sunworks, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20190.47800.50000.47000.50000.500054,616
Mar 18, 20190.47000.48400.45000.47000.4700188,400
Mar 15, 20190.49200.49900.43000.46500.4650103,800
Mar 14, 20190.51000.51000.46500.49000.490073,000
Mar 13, 20190.54000.55500.48800.49000.4900155,600
Mar 12, 20190.49000.54000.48500.53000.530076,500
Mar 11, 20190.48800.53900.48200.48400.484060,900
Mar 08, 20190.50000.52000.48000.50000.500062,400
Mar 07, 20190.49000.54000.49000.51000.510063,400
Mar 06, 20190.51100.54000.50700.50700.507027,500
Mar 05, 20190.52000.52000.50000.52000.520092,100
Mar 04, 20190.46300.52000.46000.52000.5200111,400
Mar 01, 20190.50000.54600.45100.45500.4550175,700
Feb 28, 20190.50200.55100.50000.50200.502019,800
Feb 27, 20190.53500.56000.50000.51000.510056,900
Feb 26, 20190.58300.58300.52000.52900.529083,100
Feb 25, 20190.58900.58900.53800.57500.5750141,500
Feb 22, 20190.55800.60000.55000.57000.5700107,400
Feb 21, 20190.55000.58300.52700.54600.5460141,400
Feb 20, 20190.56100.60500.55000.56500.565064,700
Feb 19, 20190.60000.63000.51000.55800.5580182,000
Feb 15, 20190.60000.70000.55000.60500.6050637,900
Feb 14, 20190.48000.55000.48000.53800.5380165,400
Feb 13, 20190.46000.49000.46000.47000.4700113,000
Feb 12, 20190.46500.49000.46500.46500.465029,300
Feb 11, 20190.45800.49000.44000.46500.465097,700
Feb 08, 20190.45400.46000.43000.43700.437023,800
Feb 07, 20190.43300.46000.43000.45000.450051,600
Feb 06, 20190.47200.49800.40000.43000.430068,200
Feb 05, 20190.43000.50200.43000.46500.4650163,400
Feb 04, 20190.39900.43800.39200.43000.4300140,700
Feb 01, 20190.37300.39900.37300.39900.399064,200
Jan 31, 20190.38200.39900.37000.38000.380024,200
Jan 30, 20190.38000.38200.36600.37800.378017,900
Jan 29, 20190.38000.39600.35700.37300.373044,300
Jan 28, 20190.38400.39900.37700.38000.380036,600
Jan 25, 20190.37300.39900.37300.38500.385024,700
Jan 24, 20190.36000.40000.36000.37500.375012,600
Jan 23, 20190.40000.40000.36000.36100.361089,700
Jan 22, 20190.41000.41000.39000.39900.3990111,700
Jan 18, 20190.39800.41000.38300.40500.405099,000
Jan 17, 20190.39300.40000.35000.39000.3900225,800
Jan 16, 20190.35000.39900.35000.37500.375086,100
Jan 15, 20190.34700.35000.33000.35000.350043,500
Jan 14, 20190.34300.36000.34300.35100.351032,900
Jan 11, 20190.34500.36000.34000.34000.340070,200
Jan 10, 20190.36400.36500.35000.35600.356064,000
Jan 09, 20190.36000.37000.33400.36100.3610117,600
Jan 08, 20190.37000.37000.32200.36500.365070,900
Jan 07, 20190.35500.39000.33000.36900.369064,500
Jan 04, 20190.30000.35700.29200.35000.3500116,100
Jan 03, 20190.27100.32000.27100.28000.280070,300
Jan 02, 20190.27000.30200.26000.30000.3000107,400
Dec 31, 20180.26500.30700.24800.26200.2620213,700
Dec 28, 20180.26000.28000.24600.27600.2760179,600
Dec 27, 20180.26200.29900.25300.25300.2530156,600
Dec 26, 20180.27100.30000.24600.27000.2700551,900
Dec 24, 20180.31100.31100.28000.28000.2800167,800
Dec 21, 20180.31000.34000.30100.31100.311084,200
Dec 20, 20180.31000.32000.30000.30000.300052,500
Dec 19, 20180.32000.32700.31000.32000.320085,100
Dec 18, 20180.32000.33600.32000.32000.320040,000
Dec 17, 20180.33500.35300.32000.32800.328065,900
Dec 14, 20180.34600.35400.33100.34100.341050,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...