SUNW - Sunworks, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20171.031.041.001.031.0380,788
Dec 14, 20171.011.051.011.021.0296,000
Dec 13, 20171.021.051.001.011.0188,700
Dec 12, 20171.001.030.981.021.02150,100
Dec 11, 20171.001.020.981.001.0094,700
Dec 08, 20170.981.020.971.001.0073,700
Dec 07, 20170.971.040.951.001.00296,400
Dec 06, 20170.950.990.920.960.9665,500
Dec 05, 20170.900.960.900.940.94159,900
Dec 04, 20171.001.010.920.920.92131,200
Dec 01, 20171.011.010.981.001.0083,700
Nov 30, 20171.001.051.001.021.0266,200
Nov 29, 20170.981.050.981.011.01211,400
Nov 28, 20171.001.030.961.001.00205,200
Nov 27, 20170.961.040.960.990.99104,400
Nov 24, 20170.981.000.960.970.97114,000
Nov 22, 20171.051.050.991.021.02133,500
Nov 21, 20171.081.091.021.031.03190,900
Nov 20, 20171.091.121.061.081.08144,600
Nov 17, 20171.091.141.061.101.1093,600
Nov 16, 20171.021.121.001.071.07286,300
Nov 15, 20171.101.110.971.021.02485,600
Nov 14, 20171.161.180.981.101.101,201,900
Nov 13, 20171.301.381.261.361.36367,900
Nov 10, 20171.321.341.261.281.28181,300
Nov 09, 20171.301.341.261.301.30290,400
Nov 08, 20171.361.381.321.331.3382,300
Nov 07, 20171.371.391.351.361.3683,200
Nov 06, 20171.381.401.361.371.37112,000
Nov 03, 20171.391.411.371.381.38108,700
Nov 02, 20171.391.401.391.391.3954,800
Nov 01, 20171.431.431.371.381.38128,700
Oct 31, 20171.441.441.381.431.4362,800
Oct 30, 20171.441.471.401.401.40133,200
Oct 27, 20171.371.481.351.451.45414,600
Oct 26, 20171.351.381.351.351.3543,900
Oct 25, 20171.401.421.351.371.37116,200
Oct 24, 20171.371.431.371.411.4159,600
Oct 23, 20171.391.391.381.381.3852,600
Oct 20, 20171.401.411.391.391.3939,600
Oct 19, 20171.431.431.391.401.4074,100
Oct 18, 20171.421.461.421.431.4330,700
Oct 17, 20171.401.481.391.431.43130,000
Oct 16, 20171.411.441.401.411.4161,500
Oct 13, 20171.421.441.381.421.42203,500
Oct 12, 20171.441.481.401.431.43144,300
Oct 11, 20171.461.481.421.421.42128,300
Oct 10, 20171.501.541.471.471.47149,600
Oct 09, 20171.551.601.501.521.5250,600
Oct 06, 20171.571.601.531.561.5696,400
Oct 05, 20171.601.631.551.571.57138,400
Oct 04, 20171.501.621.501.581.58478,000
Oct 03, 20171.571.581.461.481.48378,700
Oct 02, 20171.611.651.531.551.55699,300
Sep 29, 20171.581.881.521.571.572,382,500
Sep 28, 20171.411.451.381.431.4370,200
Sep 27, 20171.441.491.351.431.43118,700
Sep 26, 20171.401.481.401.441.4432,500
Sep 25, 20171.461.481.401.401.40191,800
Sep 22, 20171.411.471.411.471.47125,800
Sep 21, 20171.431.451.381.421.42123,900
Sep 20, 20171.501.531.411.431.4372,400
Sep 19, 20171.501.541.491.501.50116,800
Sep 18, 20171.411.491.411.471.4797,000
Sep 15, 20171.411.461.411.411.41137,600
Sep 14, 20171.471.491.401.411.4197,000
Sep 13, 20171.451.471.401.471.4798,100
Sep 12, 20171.451.491.451.461.4655,400
Sep 11, 20171.471.491.451.461.4679,000
Sep 08, 20171.501.511.481.491.4958,300
Sep 07, 20171.531.541.501.521.5231,100
Sep 06, 20171.511.551.501.501.5075,100
Sep 05, 20171.521.551.511.511.5166,900
Sep 01, 20171.531.561.501.521.5244,000
Aug 31, 20171.551.581.521.531.5367,900
Aug 30, 20171.521.581.521.551.55111,100
Aug 29, 20171.541.591.501.541.54147,400
Aug 28, 20171.601.611.551.571.5751,300
Aug 25, 20171.581.611.551.611.6173,700
Aug 24, 20171.551.611.501.561.56217,500
Aug 23, 20171.571.581.511.521.52236,000
Aug 22, 20171.601.611.561.571.5731,700
Aug 21, 20171.621.661.561.601.60111,100
Aug 18, 20171.661.701.621.651.6536,700
Aug 17, 20171.651.711.651.661.6631,000
Aug 16, 20171.751.761.631.671.67132,300
Aug 15, 20171.731.751.681.721.72160,900
Aug 14, 20171.691.821.681.751.7587,200
Aug 11, 20171.801.801.681.701.70288,100
Aug 10, 20171.951.951.721.751.75298,300
Aug 09, 20171.751.871.751.801.80235,900
Aug 08, 20171.751.791.701.721.72146,800
Aug 07, 20171.751.841.701.781.78118,800
Aug 04, 20171.831.861.751.781.7872,000
Aug 03, 20171.841.881.831.841.8419,600
Aug 02, 20171.931.941.831.871.87103,400
Aug 01, 20171.941.971.921.931.9351,000
Jul 31, 20171.931.981.911.921.9245,300
Jul 28, 20171.952.001.931.941.9452,300
Jul 27, 20172.082.101.911.931.93173,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...