UK markets open in 7 hours 18 minutes

Sunworks, Inc. (SUNW)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.22+0.39 (+6.79%)
At close: 4:00PM EDT
6.17 -0.05 (-0.72%)
After hours: 07:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 20215.806.225.796.226.221,620,255
22 Oct 20216.456.465.755.825.822,730,600
21 Oct 20216.516.886.456.536.531,213,500
20 Oct 20216.916.916.496.696.691,647,400
19 Oct 20216.717.226.546.916.912,482,100
18 Oct 20216.336.906.326.646.642,125,800
15 Oct 20216.506.766.326.336.331,052,000
14 Oct 20216.806.806.266.476.471,524,300
13 Oct 20216.857.036.366.676.672,295,800
12 Oct 20216.026.756.026.656.652,847,400
11 Oct 20215.696.485.655.975.972,186,500
08 Oct 20215.775.885.635.655.65707,500
07 Oct 20215.835.895.715.805.80810,900
06 Oct 20215.635.825.555.685.68683,100
05 Oct 20215.825.945.705.745.741,082,100
04 Oct 20216.116.135.755.825.821,164,100
01 Oct 20216.206.225.966.206.201,203,800
30 Sept 20215.976.305.966.146.141,475,400
29 Sept 20215.866.135.745.975.974,456,900
28 Sept 20216.066.165.695.855.851,745,900
27 Sept 20215.956.395.756.176.172,084,000
24 Sept 20216.146.145.875.895.891,442,600
23 Sept 20216.126.245.826.206.202,189,100
22 Sept 20216.226.386.036.076.071,963,100
21 Sept 20216.376.426.116.156.151,021,100
20 Sept 20216.596.676.206.336.331,150,900
17 Sept 20216.646.966.566.916.912,647,000
16 Sept 20216.826.826.586.626.62976,000
15 Sept 20216.766.936.616.856.85813,600
14 Sept 20217.057.256.646.736.731,015,500
13 Sept 20216.807.136.566.926.921,457,300
10 Sept 20217.147.346.766.776.771,007,100
09 Sept 20216.867.306.857.047.041,098,300
08 Sept 20217.307.346.756.896.891,524,400
07 Sept 20217.347.567.207.267.26979,800
03 Sept 20217.587.627.247.337.33670,000
02 Sept 20217.667.837.537.547.54710,900
01 Sept 20217.587.837.527.547.54804,600
31 Aug 20217.457.697.417.547.54576,100
30 Aug 20217.627.747.287.497.49944,400
27 Aug 20217.547.667.207.587.581,141,100
26 Aug 20217.757.967.497.497.49829,100
25 Aug 20217.928.037.737.737.73623,900
24 Aug 20217.808.027.757.927.92933,100
23 Aug 20217.487.937.417.747.74943,000
20 Aug 20217.027.467.027.367.36701,800
19 Aug 20217.457.607.097.117.11925,600
18 Aug 20217.407.927.227.627.62786,100
17 Aug 20217.797.797.037.437.432,143,000
16 Aug 20218.108.207.867.997.991,558,300
13 Aug 20218.408.518.088.198.19601,900
12 Aug 20218.258.508.068.448.44762,900
11 Aug 20219.169.168.198.388.381,103,600
10 Aug 20218.769.278.658.988.98957,200
09 Aug 20218.198.938.108.738.731,160,600
06 Aug 20218.158.377.978.238.23659,500
05 Aug 20218.008.287.818.008.00674,600
04 Aug 20218.318.537.968.008.001,173,100
03 Aug 20218.658.688.308.438.43758,500
02 Aug 20218.778.888.558.608.60445,700
30 Jul 20218.569.138.458.648.64987,700
29 Jul 20218.849.088.578.688.68598,900
28 Jul 20218.399.068.308.748.741,175,300
27 Jul 20218.508.507.978.368.36931,100
26 Jul 20218.378.948.308.588.58990,800
23 Jul 20218.838.868.408.488.48767,800
22 Jul 20219.199.248.548.908.901,130,900
21 Jul 20218.759.348.759.199.191,310,100
20 Jul 20218.248.787.958.568.56930,600
19 Jul 20217.908.317.818.208.201,048,600
16 Jul 20218.648.708.208.218.21871,600
15 Jul 20218.328.948.248.578.571,400,000
14 Jul 20219.089.388.318.398.391,695,700
13 Jul 20219.329.389.029.079.07960,900
12 Jul 20219.489.609.129.519.51737,100
09 Jul 20219.699.699.159.429.42789,800
08 Jul 20218.739.698.709.559.551,250,200
07 Jul 202110.0110.119.279.519.511,470,400
06 Jul 20219.9810.289.589.969.961,008,300
02 Jul 202110.3510.459.859.919.91916,900
01 Jul 202110.7210.729.9410.2810.281,063,800
30 Jun 202111.1511.2210.3610.5110.511,789,800
29 Jun 202111.6811.7410.9411.2811.282,354,200
28 Jun 202111.0411.7711.0411.4911.492,693,600
25 Jun 202110.3011.4510.1910.9610.964,726,200
24 Jun 202110.5510.6610.0710.2110.211,664,100
23 Jun 20219.6410.489.6310.4210.422,419,400
22 Jun 20219.189.769.029.759.752,060,700
21 Jun 20219.459.468.849.309.301,856,800
18 Jun 20219.649.909.139.559.552,598,100
17 Jun 20219.4610.359.409.839.833,618,900
16 Jun 20219.009.599.009.599.591,967,700
15 Jun 202110.1610.179.059.179.172,676,600
14 Jun 202110.0110.599.7110.1110.112,858,000
11 Jun 202110.0010.399.729.919.912,058,200
10 Jun 20219.8010.349.529.869.862,672,000
09 Jun 202110.8711.189.729.779.773,792,300
08 Jun 20219.9910.729.4810.3510.354,551,600
07 Jun 20219.199.778.949.669.663,201,000
04 Jun 20219.279.378.889.119.111,836,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...