UK markets closed

Sunworks, Inc. (SUNW)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.7760-0.1240 (-4.28%)
As of 12:09PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20222.84002.87802.76002.77602.7760522,341
06 Oct 20222.98003.17002.87002.90002.90001,077,800
05 Oct 20223.06003.12002.89002.96002.9600877,700
04 Oct 20222.96003.21002.93003.16003.16001,365,200
03 Oct 20222.80002.91802.73002.81002.8100938,800
30 Sept 20222.80002.95002.77002.79002.79001,072,300
29 Sept 20223.24003.30902.78002.82002.82001,686,900
28 Sept 20223.12003.29503.08003.26003.26001,379,500
27 Sept 20223.10003.30903.05003.13003.13001,767,700
26 Sept 20223.06003.34003.00003.08003.08001,644,200
23 Sept 20223.14003.26003.07003.09003.09001,777,700
22 Sept 20223.52003.56003.16003.23003.23001,825,000
21 Sept 20223.45003.70003.36003.52003.52001,474,400
20 Sept 20223.70003.94003.37003.38503.38501,968,000
19 Sept 20223.67003.88003.62003.78003.78001,089,500
16 Sept 20223.67003.93003.52003.74003.74002,043,700
15 Sept 20223.55003.96003.55003.77003.77002,868,000
14 Sept 20223.17003.70003.12003.60003.60002,387,400
13 Sept 20223.07003.27903.07003.13003.13001,064,900
12 Sept 20223.44003.45003.20003.27003.27001,052,600
09 Sept 20223.43003.43003.28003.41003.4100957,500
08 Sept 20223.31003.36003.17003.34003.34001,740,300
07 Sept 20222.99003.30002.93003.27003.27001,963,600
06 Sept 20223.17003.19003.01503.04003.04001,396,400
02 Sept 20223.31003.32703.14703.22003.22001,202,600
01 Sept 20223.32003.37003.17003.27003.27001,381,300
31 Aug 20223.20003.48003.17003.43003.43001,827,800
30 Aug 20223.32003.33003.09003.17003.17001,281,300
29 Aug 20223.24003.35003.13503.26003.26001,714,900
26 Aug 20223.63003.65003.33003.37003.37001,884,200
25 Aug 20223.58003.84003.37003.63003.63002,720,200
24 Aug 20223.57003.74003.45003.49003.49002,450,800
23 Aug 20223.64003.69003.41003.60003.60001,264,000
22 Aug 20223.04003.73802.97003.57003.57004,686,000
19 Aug 20223.65003.70003.33003.34003.34002,368,900
18 Aug 20223.92004.13003.70003.92003.92002,907,000
17 Aug 20224.40004.40003.76003.80003.80003,310,700
16 Aug 20224.19004.72004.11004.43004.43003,374,900
15 Aug 20224.10004.48003.95004.23004.23003,820,200
12 Aug 20223.60004.22003.29004.19004.19005,616,900
11 Aug 20224.12504.17603.47003.60003.60005,671,100
10 Aug 20223.37003.89003.15003.83003.83006,290,900
09 Aug 20222.72503.19002.51503.08003.08004,897,100
08 Aug 20222.79002.93002.66002.81002.81003,347,100
05 Aug 20222.39002.69002.39002.49002.49003,014,700
04 Aug 20222.43002.50002.33002.49002.49001,472,200
03 Aug 20222.62002.63002.30002.38002.38002,678,500
02 Aug 20222.05002.55002.02002.45002.45003,623,600
01 Aug 20222.37002.37002.09002.15002.15001,979,000
29 Jul 20222.06002.49002.01002.38002.38005,920,100
28 Jul 20221.79002.02001.73102.01002.01004,712,800
27 Jul 20221.61001.68001.58001.63001.6300737,100
26 Jul 20221.63001.64001.57701.60001.6000302,700
25 Jul 20221.64001.66001.56501.63001.6300226,300
22 Jul 20221.76001.76001.60001.61001.6100462,900
21 Jul 20221.81001.81001.68001.73001.7300411,300
20 Jul 20221.72001.79001.70101.76001.7600491,300
19 Jul 20221.67001.72001.63001.69001.6900619,200
18 Jul 20221.67001.72001.60001.61001.6100332,300
15 Jul 20221.63001.66001.55001.64001.6400492,900
14 Jul 20221.64001.66001.58001.63001.6300224,800
13 Jul 20221.61001.72001.59001.67001.6700357,600
12 Jul 20221.57001.64001.54001.64001.6400314,500
11 Jul 20221.66001.67001.58001.58001.5800429,400
08 Jul 20221.69001.77001.65001.71001.7100498,800
07 Jul 20221.58001.74001.58001.70001.7000673,300
06 Jul 20221.60001.66001.56001.56001.5600267,500
05 Jul 20221.51001.63001.47401.63001.6300569,100
01 Jul 20221.56001.60001.54001.55001.5500304,500
30 Jun 20221.54001.66001.53101.58001.5800530,700
29 Jun 20221.66001.66001.53001.59001.5900605,900
28 Jun 20221.80001.81101.64001.66001.6600972,200
27 Jun 20221.88001.90001.76001.80001.8000914,900
24 Jun 20221.93001.99001.85001.86001.8600830,000
23 Jun 20221.92001.95001.84101.91001.9100571,400
22 Jun 20221.85001.92001.83001.91001.9100619,100
21 Jun 20221.90001.98001.85501.89001.89001,032,600
17 Jun 20221.79001.88501.79001.83001.8300680,700
16 Jun 20221.80001.84001.70001.79001.7900918,700
15 Jun 20221.87001.89001.75001.89001.89001,608,800
14 Jun 20221.97001.97001.80001.81001.8100728,000
13 Jun 20221.98001.99501.86001.87001.87001,029,400
10 Jun 20222.03002.17501.95002.09002.09001,685,900
09 Jun 20222.32002.37002.14002.17002.17002,382,500
08 Jun 20222.08002.44002.08002.43002.43003,856,500
07 Jun 20222.00002.15001.98002.11002.11001,458,500
06 Jun 20222.06002.20001.97002.09002.09005,586,100
03 Jun 20221.86001.88001.78501.83001.8300854,900
02 Jun 20221.83001.98001.80501.89001.89001,041,700
01 Jun 20222.03002.09501.78001.79001.79001,351,900
31 May 20222.00002.10001.95002.06002.06001,497,900
27 May 20221.94002.00001.90001.99001.9900793,300
26 May 20221.85001.96001.80001.89001.89001,278,400
25 May 20221.80001.82001.70001.80001.8000478,900
24 May 20221.85001.85001.70001.74001.7400575,500
23 May 20221.94001.94001.81001.90001.9000451,900
20 May 20222.06002.08001.80001.90001.90001,236,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...