SUNW - Sunworks, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.54000.54000.50000.53000.5300369,400
Jul 18, 20190.53100.54000.53000.54000.5400298,900
Jul 17, 20190.54000.54900.53500.53800.5380109,100
Jul 16, 20190.55000.55000.53100.54100.5410200,400
Jul 15, 20190.53400.55000.53000.54500.5450218,300
Jul 12, 20190.53000.54900.52800.52800.5280154,600
Jul 11, 20190.52000.55000.51000.53000.5300338,800
Jul 10, 20190.52000.55100.50000.53000.5300881,200
Jul 09, 20190.59000.60000.52100.54300.54301,632,000
Jul 08, 20190.55000.56400.53000.55300.55301,076,100
Jul 05, 20190.53000.55400.52500.55200.5520269,900
Jul 03, 20190.55000.55000.52100.52500.5250212,000
Jul 02, 20190.56000.57000.54000.55000.5500222,700
Jul 01, 20190.55900.57000.55300.55300.5530465,700
Jun 28, 20190.60000.60500.54500.54500.5450609,100
Jun 27, 20190.55000.62100.55000.60000.60001,270,000
Jun 26, 20190.57000.58800.54000.54400.5440480,500
Jun 25, 20190.60100.61200.55000.59000.5900415,000
Jun 24, 20190.63900.63900.59000.61300.6130420,700
Jun 21, 20190.70100.71100.63000.64500.64501,994,800
Jun 20, 20190.71000.73000.68000.69700.6970398,800
Jun 19, 20190.71000.72000.70000.71000.7100238,000
Jun 18, 20190.71900.72500.70200.70300.7030536,700
Jun 17, 20190.74000.76500.70100.71800.7180220,000
Jun 14, 20190.77000.78500.71000.73500.7350318,700
Jun 13, 20190.76000.78000.75000.76500.7650349,900
Jun 12, 20190.74000.77700.74000.74800.7480145,700
Jun 11, 20190.81000.82000.70300.74300.7430509,400
Jun 10, 20190.86000.88900.80400.80400.8040519,000
Jun 07, 20190.89000.91700.85000.85000.8500349,000
Jun 06, 20190.82000.93800.82000.90000.9000590,800
Jun 05, 20190.85000.87000.81500.85000.8500204,900
Jun 04, 20190.86000.90000.81000.84400.8440354,800
Jun 03, 20190.82000.92000.81000.85900.8590448,300
May 31, 20190.86000.92000.81500.82600.8260379,300
May 30, 20190.96700.98000.86000.87000.8700551,700
May 29, 20191.01001.07000.94500.97000.9700999,400
May 28, 20190.92001.13000.91001.06001.06003,090,700
May 24, 20190.74000.95000.74000.90100.90101,689,600
May 23, 20190.64000.82000.61000.74000.74001,158,400
May 22, 20190.68000.69100.59000.65000.65001,126,500
May 21, 20190.79000.79000.69000.70700.70701,155,300
May 20, 20190.78000.83000.71000.81000.8100564,300
May 17, 20190.91300.92000.75000.76100.76101,156,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...