Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sunworks, Inc. (SUNW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.33-0.14 (-2.16%)
At close: 4:00PM EDT
6.55 +0.22 (+3.48%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20216.506.766.326.336.331,052,000
Oct 14, 20216.806.806.266.476.471,524,300
Oct 13, 20216.857.036.366.676.672,295,800
Oct 12, 20216.026.756.026.656.652,847,400
Oct 11, 20215.696.485.655.975.972,186,500
Oct 08, 20215.775.885.635.655.65707,500
Oct 07, 20215.835.895.715.805.80810,900
Oct 06, 20215.635.825.555.685.68683,100
Oct 05, 20215.825.945.705.745.741,082,100
Oct 04, 20216.116.135.755.825.821,164,100
Oct 01, 20216.206.225.966.206.201,203,800
Sep 30, 20215.976.305.966.146.141,475,400
Sep 29, 20215.866.135.745.975.974,456,900
Sep 28, 20216.066.165.695.855.851,745,900
Sep 27, 20215.956.395.756.176.172,084,000
Sep 24, 20216.146.145.875.895.891,442,600
Sep 23, 20216.126.245.826.206.202,189,100
Sep 22, 20216.226.386.036.076.071,963,100
Sep 21, 20216.376.426.116.156.151,021,100
Sep 20, 20216.596.676.206.336.331,150,900
Sep 17, 20216.646.966.566.916.912,647,000
Sep 16, 20216.826.826.586.626.62976,000
Sep 15, 20216.766.936.616.856.85813,600
Sep 14, 20217.057.256.646.736.731,015,500
Sep 13, 20216.807.136.566.926.921,457,300
Sep 10, 20217.147.346.766.776.771,007,100
Sep 09, 20216.867.306.857.047.041,098,300
Sep 08, 20217.307.346.756.896.891,524,400
Sep 07, 20217.347.567.207.267.26979,800
Sep 03, 20217.587.627.247.337.33670,000
Sep 02, 20217.667.837.537.547.54710,900
Sep 01, 20217.587.837.527.547.54804,600
Aug 31, 20217.457.697.417.547.54576,100
Aug 30, 20217.627.747.287.497.49944,400
Aug 27, 20217.547.667.207.587.581,141,100
Aug 26, 20217.757.967.497.497.49829,100
Aug 25, 20217.928.037.737.737.73623,900
Aug 24, 20217.808.027.757.927.92933,100
Aug 23, 20217.487.937.417.747.74943,000
Aug 20, 20217.027.467.027.367.36701,800
Aug 19, 20217.457.607.097.117.11925,600
Aug 18, 20217.407.927.227.627.62786,100
Aug 17, 20217.797.797.037.437.432,143,000
Aug 16, 20218.108.207.867.997.991,558,300
Aug 13, 20218.408.518.088.198.19601,900
Aug 12, 20218.258.508.068.448.44762,900
Aug 11, 20219.169.168.198.388.381,103,600
Aug 10, 20218.769.278.658.988.98957,200
Aug 09, 20218.198.938.108.738.731,160,600
Aug 06, 20218.158.377.978.238.23659,500
Aug 05, 20218.008.287.818.008.00674,600
Aug 04, 20218.318.537.968.008.001,173,100
Aug 03, 20218.658.688.308.438.43758,500
Aug 02, 20218.778.888.558.608.60445,700
Jul 30, 20218.569.138.458.648.64987,700
Jul 29, 20218.849.088.578.688.68598,900
Jul 28, 20218.399.068.308.748.741,175,300
Jul 27, 20218.508.507.978.368.36931,100
Jul 26, 20218.378.948.308.588.58990,800
Jul 23, 20218.838.868.408.488.48767,800
Jul 22, 20219.199.248.548.908.901,130,900
Jul 21, 20218.759.348.759.199.191,310,100
Jul 20, 20218.248.787.958.568.56930,600
Jul 19, 20217.908.317.818.208.201,048,600
Jul 16, 20218.648.708.208.218.21871,600
Jul 15, 20218.328.948.248.578.571,400,000
Jul 14, 20219.089.388.318.398.391,695,700
Jul 13, 20219.329.389.029.079.07960,900
Jul 12, 20219.489.609.129.519.51737,100
Jul 09, 20219.699.699.159.429.42789,800
Jul 08, 20218.739.698.709.559.551,250,200
Jul 07, 202110.0110.119.279.519.511,470,400
Jul 06, 20219.9810.289.589.969.961,008,300
Jul 02, 202110.3510.459.859.919.91916,900
Jul 01, 202110.7210.729.9410.2810.281,063,800
Jun 30, 202111.1511.2210.3610.5110.511,789,800
Jun 29, 202111.6811.7410.9411.2811.282,354,200
Jun 28, 202111.0411.7711.0411.4911.492,693,600
Jun 25, 202110.3011.4510.1910.9610.964,726,200
Jun 24, 202110.5510.6610.0710.2110.211,664,100
Jun 23, 20219.6410.489.6310.4210.422,419,400
Jun 22, 20219.189.769.029.759.752,060,700
Jun 21, 20219.459.468.849.309.301,856,800
Jun 18, 20219.649.909.139.559.552,598,100
Jun 17, 20219.4610.359.409.839.833,618,900
Jun 16, 20219.009.599.009.599.591,967,700
Jun 15, 202110.1610.179.059.179.172,676,600
Jun 14, 202110.0110.599.7110.1110.112,858,000
Jun 11, 202110.0010.399.729.919.912,058,200
Jun 10, 20219.8010.349.529.869.862,672,000
Jun 09, 202110.8711.189.729.779.773,792,300
Jun 08, 20219.9910.729.4810.3510.354,551,600
Jun 07, 20219.199.778.949.669.663,201,000
Jun 04, 20219.279.378.889.119.111,836,400
Jun 03, 20219.1710.188.929.169.163,404,600
Jun 02, 20219.419.418.759.379.373,113,500
Jun 01, 20218.819.778.819.359.354,106,900
May 28, 20219.079.608.598.668.662,612,200
May 27, 20218.908.988.328.948.942,259,500
May 26, 20218.168.907.918.698.693,335,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement