SUNW - Sunworks, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20190.91300.92000.75000.76100.76101,156,000
May 16, 20190.86000.98000.86000.91300.91301,265,000
May 15, 20191.00001.10000.86000.86300.86302,645,700
May 14, 20191.23001.34001.20001.26001.26002,100,800
May 13, 20191.33001.35001.13001.23001.23001,612,500
May 10, 20191.46001.50001.35001.37001.37001,322,300
May 09, 20191.74001.74001.30001.51001.51002,435,200
May 08, 20191.85001.92001.44001.62001.62003,691,800
May 07, 20191.80001.97001.57001.80001.80008,929,200
May 06, 20191.29001.74001.28001.67001.67004,878,700
May 03, 20191.29001.43001.26401.37001.37001,494,400
May 02, 20191.37001.53001.10001.21001.21004,135,000
May 01, 20191.19001.42001.17501.39001.39002,678,400
Apr 30, 20191.12001.29001.05001.19001.19002,995,000
Apr 29, 20190.93501.07000.92001.06001.06001,469,400
Apr 26, 20190.95000.95000.89100.91100.9110430,700
Apr 25, 20190.99001.00000.90300.95000.9500881,600
Apr 24, 20190.96000.99200.92800.98000.9800878,000
Apr 23, 20190.84001.03000.80300.91300.91302,308,500
Apr 22, 20190.78000.82000.75200.82000.82001,073,900
Apr 18, 20190.71000.77000.71000.74600.7460849,100
Apr 17, 20190.76000.80000.69000.70000.70001,113,000
Apr 16, 20190.69000.75000.67000.72000.7200612,100
Apr 15, 20190.66200.67000.61500.66000.6600320,900
Apr 12, 20190.65300.66300.60000.63000.6300289,600
Apr 11, 20190.70000.74000.63000.64000.6400304,600
Apr 10, 20190.75000.79000.66000.69800.6980851,800
Apr 09, 20190.58000.77500.57700.75000.75001,059,600
Apr 08, 20190.55000.58000.54600.57000.5700312,400
Apr 05, 20190.54500.56700.53400.54600.5460166,700
Apr 04, 20190.57000.57000.53300.54900.5490188,900
Apr 03, 20190.58400.59000.52000.55900.5590525,800
Apr 02, 20190.50000.57700.50000.56500.56501,120,700
Apr 01, 20190.47000.51000.44500.48100.4810313,400
Mar 29, 20190.46200.46200.42500.43800.4380192,400
Mar 28, 20190.43800.44900.42300.42900.429052,800
Mar 27, 20190.42800.45000.42100.42200.4220162,500
Mar 26, 20190.48000.48000.43300.45000.4500230,600
Mar 25, 20190.46700.47500.43000.45000.4500121,100
Mar 22, 20190.48000.50000.43300.46000.4600188,200
Mar 21, 20190.50000.54000.46600.47000.4700111,800
Mar 20, 20190.55000.55000.49000.49500.4950165,100
Mar 19, 20190.47800.50000.47000.48500.4850113,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...