SUNW - Sunworks, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20181.101.101.021.051.05109,994
Jun 18, 20181.081.121.051.081.08130,700
Jun 15, 20181.151.151.071.071.0787,000
Jun 14, 20181.111.161.111.141.1469,000
Jun 13, 20181.131.151.111.111.1179,400
Jun 12, 20181.131.151.111.111.1139,600
Jun 11, 20181.151.151.091.151.1555,500
Jun 08, 20181.141.171.131.141.1417,200
Jun 07, 20181.131.171.121.141.1466,800
Jun 06, 20181.181.181.111.111.1154,700
Jun 05, 20181.151.191.101.191.1970,400
Jun 04, 20181.181.181.131.151.1556,200
Jun 01, 20181.141.161.091.161.16106,400
May 31, 20181.091.151.091.141.1475,400
May 30, 20181.111.141.081.091.0995,600
May 29, 20181.141.141.101.121.12108,800
May 25, 20181.111.141.111.141.1451,000
May 24, 20181.131.141.081.111.1182,600
May 23, 20181.131.131.101.121.1266,800
May 22, 20181.081.141.081.131.1383,400
May 21, 20181.121.160.951.111.11280,300
May 18, 20181.181.201.141.171.17157,300
May 17, 20181.151.231.151.171.17131,700
May 16, 20181.251.261.151.151.15274,600
May 15, 20181.251.251.201.251.25289,200
May 14, 20181.281.301.191.241.24414,400
May 11, 20181.191.221.151.201.20160,800
May 10, 20181.191.191.141.191.19291,600
May 09, 20181.071.191.021.141.14374,400
May 08, 20181.071.091.021.071.0771,000
May 07, 20181.001.101.001.061.06223,300
May 04, 20180.951.010.921.011.01130,100
May 03, 20180.930.940.920.920.9216,200
May 02, 20180.950.950.930.940.9436,400
May 01, 20180.970.970.930.940.9482,900
Apr 30, 20181.001.000.920.940.94159,300
Apr 27, 20180.951.090.910.990.99924,000
Apr 26, 20180.930.950.920.930.9344,800
Apr 25, 20180.950.950.910.930.9357,500
Apr 24, 20180.950.950.930.950.9521,500
Apr 23, 20180.950.960.920.940.9445,800
Apr 20, 20180.960.960.920.940.9424,800
Apr 19, 20180.950.960.930.940.9423,800
Apr 18, 20180.930.960.930.950.9568,900
Apr 17, 20180.940.970.920.940.9456,800
Apr 16, 20180.980.980.940.940.9491,500
Apr 13, 20180.970.980.940.970.9770,800
Apr 12, 20180.980.980.930.940.9490,200
Apr 11, 20180.970.990.970.980.9816,000
Apr 10, 20180.990.990.950.970.9743,300
Apr 09, 20180.981.000.970.980.985,300
Apr 06, 20181.001.000.950.990.9935,700
Apr 05, 20181.001.000.950.970.9755,400
Apr 04, 20180.970.990.950.980.987,300
Apr 03, 20180.951.000.920.950.9591,300
Apr 02, 20180.971.000.910.990.9992,600
Mar 29, 20180.900.980.900.950.95112,700
Mar 28, 20181.011.020.900.900.90141,200
Mar 27, 20181.011.020.991.011.0145,600
Mar 26, 20181.031.030.990.990.9953,400
Mar 23, 20181.041.051.011.031.0343,500
Mar 22, 20181.031.051.021.051.0587,800
Mar 21, 20181.021.051.021.031.0335,000
Mar 20, 20181.011.041.011.021.0255,200
Mar 19, 20181.011.030.981.031.03118,700
Mar 16, 20180.951.050.941.001.00116,600
Mar 15, 20181.011.020.960.970.97269,400
Mar 14, 20181.031.041.021.031.0379,700
Mar 13, 20181.031.051.021.051.05128,000
Mar 12, 20181.031.051.011.041.0499,800
Mar 09, 20181.021.051.001.011.0185,400
Mar 08, 20181.071.081.001.011.01103,500
Mar 07, 20181.051.081.031.031.0364,400
Mar 06, 20181.061.091.031.031.0343,100
Mar 05, 20181.061.081.051.081.0858,900
Mar 02, 20181.061.061.031.061.0620,000
Mar 01, 20181.051.061.041.061.067,100
Feb 28, 20181.061.071.021.041.04155,300
Feb 27, 20181.061.081.051.061.0659,400
Feb 26, 20181.061.061.041.061.0636,100
Feb 23, 20181.081.081.031.051.0564,100
Feb 22, 20181.061.111.031.041.04110,000
Feb 21, 20181.021.081.021.061.0623,700
Feb 20, 20181.031.081.021.021.0231,200
Feb 16, 20181.101.101.001.041.0491,300
Feb 15, 20181.101.101.061.101.1039,700
Feb 14, 20181.041.091.041.091.0940,300
Feb 13, 20181.041.061.021.041.0427,400
Feb 12, 20181.051.071.021.051.05119,800
Feb 09, 20181.071.071.021.051.0580,400
Feb 08, 20181.101.101.031.041.0463,000
Feb 07, 20181.031.091.031.081.0854,600
Feb 06, 20181.001.051.001.021.02152,100
Feb 05, 20181.051.101.021.031.03151,300
Feb 02, 20181.101.111.051.091.09140,200
Feb 01, 20181.111.121.091.111.11112,400
Jan 31, 20181.131.141.101.111.11149,000
Jan 30, 20181.131.151.111.131.1348,000
Jan 29, 20181.121.141.101.131.13198,700
Jan 26, 20181.161.191.121.141.14133,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...