UK markets close in 6 hours 38 minutes

Sunworks, Inc. (SUNW)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9000-0.1100 (-5.47%)
At close: 04:00PM EDT
1.8800 -0.02 (-1.05%)
Pre-market: 04:41AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20222.06002.08001.80001.90001.90001,234,400
19 May 20221.84002.09001.79202.01002.01001,912,600
18 May 20221.84002.05001.78001.87001.87001,728,600
17 May 20221.80001.89501.74001.87001.87001,078,000
16 May 20221.50001.74001.50001.66001.66001,558,500
13 May 20221.50001.61001.50001.58001.58001,141,400
12 May 20221.27001.42001.23001.40001.40001,704,600
11 May 20221.52001.55001.38001.39001.39001,097,200
10 May 20221.63001.65901.50001.58001.5800697,700
09 May 20221.64001.65001.55001.58001.58001,004,800
06 May 20221.79001.79001.66001.73001.73001,075,100
05 May 20221.93001.93001.77001.80001.8000802,200
04 May 20221.87001.94101.79001.93001.93001,755,900
03 May 20221.75001.80001.72501.79001.7900641,700
02 May 20221.73001.77001.67001.77001.7700858,300
29 Apr 20221.77001.84001.73001.73001.7300679,400
28 Apr 20221.73001.78001.64501.77001.77001,362,300
27 Apr 20221.79001.82001.70001.72001.7200637,800
26 Apr 20221.83001.83001.72001.74001.7400729,500
25 Apr 20221.80001.86001.75001.83001.8300940,100
22 Apr 20221.82001.89901.79001.83001.8300814,600
21 Apr 20221.95001.98101.79501.84001.84001,088,800
20 Apr 20222.04002.04101.92001.92001.9200727,800
19 Apr 20222.00002.07001.99002.04002.0400597,200
18 Apr 20222.05002.06001.97002.01002.0100880,000
14 Apr 20222.19002.19002.06002.07002.0700677,600
13 Apr 20222.15002.22902.10002.17002.1700478,600
12 Apr 20222.22002.26002.14002.16002.1600775,500
11 Apr 20222.18002.25002.13002.20002.2000924,900
08 Apr 20222.29002.32002.22002.23002.2300552,900
07 Apr 20222.29002.36002.21502.31002.31001,036,100
06 Apr 20222.35002.36002.20002.27002.27001,659,900
05 Apr 20222.55002.58002.41002.41002.41001,357,900
04 Apr 20222.51002.58002.45602.52002.52001,776,600
01 Apr 20222.53002.57002.38502.44002.44001,742,500
31 Mar 20222.67002.71002.50002.52002.52002,474,400
30 Mar 20222.75002.85002.57002.61002.61006,352,900
29 Mar 20222.67002.85902.62002.75002.75003,313,200
28 Mar 20222.64002.75002.57002.65002.65002,016,400
25 Mar 20222.69002.69502.57002.66002.66002,344,200
24 Mar 20222.86002.88002.57002.73502.73503,646,200
23 Mar 20222.94003.08002.86002.89002.89002,393,500
22 Mar 20223.00003.15002.89002.98002.98002,739,000
21 Mar 20222.83003.02502.78003.00003.00002,283,900
18 Mar 20223.12003.25002.84002.84002.84005,133,400
17 Mar 20222.92002.98002.85002.96002.96002,146,400
16 Mar 20223.11003.16002.78002.93002.93003,489,600
15 Mar 20222.50003.05002.43003.04003.04002,730,100
14 Mar 20222.70002.71902.45002.52002.52002,076,700
11 Mar 20223.05003.18002.73002.81002.81004,100,900
10 Mar 20223.52003.86003.23003.44003.44004,030,100
09 Mar 20223.51003.70003.08003.47003.47005,375,700
08 Mar 20223.70505.11003.48003.77003.770035,398,500
07 Mar 20222.35003.30002.33003.13003.13008,634,600
04 Mar 20222.42002.50902.18002.24002.24001,052,600
03 Mar 20222.59002.60602.42002.46002.4600769,700
02 Mar 20222.63002.66002.45002.58002.58001,458,200
01 Mar 20222.46002.62002.37002.61002.61001,904,500
28 Feb 20222.20002.49002.19502.34002.34001,705,300
25 Feb 20222.10002.18002.01002.17002.1700661,400
24 Feb 20221.73002.10001.70002.09002.09001,581,600
23 Feb 20221.98002.04001.87001.89001.89001,358,000
22 Feb 20221.99002.03801.90001.90001.9000910,200
18 Feb 20222.16002.18002.01002.02002.0200957,900
17 Feb 20222.29002.33002.14002.16002.1600645,500
16 Feb 20222.35002.39002.23502.34002.3400797,100
15 Feb 20222.18002.39502.16002.37002.37001,120,700
14 Feb 20222.09002.20002.06002.08002.0800700,800
11 Feb 20222.25002.27002.05002.11002.1100806,800
10 Feb 20222.13002.42002.13002.22002.22001,639,500
09 Feb 20222.04302.27002.02002.22002.22001,721,400
08 Feb 20221.99002.05001.90001.96001.96002,913,500
07 Feb 20222.08002.15001.95001.96001.9600892,300
04 Feb 20222.00002.09001.97402.07002.0700716,700
03 Feb 20222.00202.06001.95001.98001.98001,132,400
02 Feb 20222.37002.37902.07002.09002.09001,336,700
01 Feb 20222.33002.41002.21002.28002.28001,218,200
31 Jan 20222.08002.38002.06002.29002.29001,542,000
28 Jan 20222.00002.06501.91002.05002.0500901,600
27 Jan 20222.20002.24001.96002.00002.00001,309,600
26 Jan 20222.41002.44002.15002.16002.16001,015,200
25 Jan 20222.17002.35002.13002.28002.2800891,600
24 Jan 20222.02002.25001.89402.21002.21001,735,800
21 Jan 20222.41502.43202.15002.16002.16001,753,100
20 Jan 20222.37002.73002.37002.38002.38001,852,700
19 Jan 20222.48002.48002.33002.35002.3500805,500
18 Jan 20222.54002.57002.42002.42002.4200577,200
14 Jan 20222.59002.64602.53002.60002.6000676,600
13 Jan 20222.84002.86502.62002.62002.62001,228,600
12 Jan 20222.95003.02002.80002.82002.8200798,600
11 Jan 20222.73002.94002.70002.83002.8300716,400
10 Jan 20222.78002.80502.66002.76002.7600873,500
07 Jan 20222.87002.99002.81502.82002.8200762,100
06 Jan 20222.90003.03002.78002.84002.84001,765,000
05 Jan 20223.05003.10502.86002.89002.89001,454,600
04 Jan 20223.26003.32002.89003.11003.11002,611,300
03 Jan 20223.14003.29003.03503.25003.25001,988,700
31 Dec 20213.11003.27003.03003.07003.07001,274,900
30 Dec 20213.01003.29003.00003.14003.14003,116,100
29 Dec 20213.29003.30003.04003.05003.05001,236,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...