Sunworks, Inc. (SUNW)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 2.4700 | 2.5200 | 2.4100 | 2.5000 | 2.5000 | 239,100 |
| 23 Nov 2022 | 2.3200 | 2.4800 | 2.3100 | 2.4600 | 2.4600 | 669,000 |
| 22 Nov 2022 | 2.3500 | 2.3500 | 2.2250 | 2.3000 | 2.3000 | 355,600 |
| 21 Nov 2022 | 2.3900 | 2.4000 | 2.3000 | 2.3300 | 2.3300 | 518,900 |
| 18 Nov 2022 | 2.5700 | 2.5700 | 2.3830 | 2.4300 | 2.4300 | 565,000 |
| 17 Nov 2022 | 2.4700 | 2.5250 | 2.3450 | 2.4900 | 2.4900 | 721,200 |
| 16 Nov 2022 | 2.5600 | 2.6050 | 2.4700 | 2.5400 | 2.5400 | 1,246,700 |
| 15 Nov 2022 | 2.7000 | 2.8250 | 2.5900 | 2.6000 | 2.6000 | 1,363,600 |
| 14 Nov 2022 | 2.3950 | 2.6400 | 2.3600 | 2.6200 | 2.6200 | 1,701,100 |
| 11 Nov 2022 | 2.2400 | 2.3900 | 2.1500 | 2.3500 | 2.3500 | 1,028,400 |
| 10 Nov 2022 | 2.0800 | 2.2700 | 1.9500 | 2.2500 | 2.2500 | 1,876,600 |
| 09 Nov 2022 | 1.9600 | 2.1800 | 1.9400 | 1.9500 | 1.9500 | 1,187,700 |
| 08 Nov 2022 | 1.9600 | 2.1400 | 1.9400 | 2.0400 | 2.0400 | 933,600 |
| 07 Nov 2022 | 2.2200 | 2.2200 | 2.0300 | 2.0600 | 2.0600 | 674,600 |
| 04 Nov 2022 | 2.2600 | 2.2800 | 2.0500 | 2.1500 | 2.1500 | 724,900 |
| 03 Nov 2022 | 2.0000 | 2.2500 | 2.0000 | 2.1800 | 2.1800 | 1,047,400 |
| 02 Nov 2022 | 2.2100 | 2.2100 | 2.0300 | 2.0400 | 2.0400 | 1,013,000 |
| 01 Nov 2022 | 2.3700 | 2.3900 | 2.2000 | 2.2100 | 2.2100 | 963,600 |
| 31 Oct 2022 | 2.2800 | 2.3200 | 2.2200 | 2.2600 | 2.2600 | 559,300 |
| 28 Oct 2022 | 2.3100 | 2.3200 | 2.1900 | 2.2600 | 2.2600 | 521,300 |
| 27 Oct 2022 | 2.3600 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 636,600 |
| 26 Oct 2022 | 2.2900 | 2.4500 | 2.2400 | 2.3400 | 2.3400 | 731,600 |
| 25 Oct 2022 | 2.0800 | 2.2800 | 2.0750 | 2.2600 | 2.2600 | 780,200 |
| 24 Oct 2022 | 2.2000 | 2.2100 | 1.9900 | 2.0900 | 2.0900 | 915,900 |
| 21 Oct 2022 | 2.1600 | 2.2000 | 2.0700 | 2.1900 | 2.1900 | 406,800 |
| 20 Oct 2022 | 2.1900 | 2.2800 | 2.1300 | 2.1700 | 2.1700 | 536,200 |
| 19 Oct 2022 | 2.2600 | 2.2600 | 2.1300 | 2.1800 | 2.1800 | 834,600 |
| 18 Oct 2022 | 2.4400 | 2.5000 | 2.2700 | 2.2900 | 2.2900 | 688,700 |
| 17 Oct 2022 | 2.2700 | 2.3950 | 2.2250 | 2.2900 | 2.2900 | 992,900 |
| 14 Oct 2022 | 2.2300 | 2.3750 | 2.1250 | 2.1500 | 2.1500 | 908,100 |
| 13 Oct 2022 | 2.1200 | 2.2300 | 2.0840 | 2.2000 | 2.2000 | 935,100 |
| 12 Oct 2022 | 2.3700 | 2.4000 | 2.2000 | 2.2100 | 2.2100 | 951,300 |
| 11 Oct 2022 | 2.4500 | 2.4800 | 2.3200 | 2.3700 | 2.3700 | 882,900 |
| 10 Oct 2022 | 2.6800 | 2.7000 | 2.4200 | 2.5100 | 2.5100 | 1,275,300 |
| 07 Oct 2022 | 2.8400 | 2.8800 | 2.6400 | 2.6600 | 2.6600 | 1,319,500 |
| 06 Oct 2022 | 2.9800 | 3.1700 | 2.8700 | 2.9000 | 2.9000 | 1,078,100 |
| 05 Oct 2022 | 3.0600 | 3.1200 | 2.8900 | 2.9600 | 2.9600 | 877,700 |
| 04 Oct 2022 | 2.9600 | 3.2100 | 2.9300 | 3.1600 | 3.1600 | 1,365,200 |
| 03 Oct 2022 | 2.8000 | 2.9180 | 2.7300 | 2.8100 | 2.8100 | 938,800 |
| 30 Sept 2022 | 2.8000 | 2.9500 | 2.7700 | 2.7900 | 2.7900 | 1,090,300 |
| 29 Sept 2022 | 3.2400 | 3.3090 | 2.7800 | 2.8200 | 2.8200 | 1,686,900 |
| 28 Sept 2022 | 3.1200 | 3.2950 | 3.0800 | 3.2600 | 3.2600 | 1,379,500 |
| 27 Sept 2022 | 3.1000 | 3.3090 | 3.0500 | 3.1300 | 3.1300 | 1,767,700 |
| 26 Sept 2022 | 3.0600 | 3.3400 | 3.0000 | 3.0800 | 3.0800 | 1,644,200 |
| 23 Sept 2022 | 3.1400 | 3.2600 | 3.0700 | 3.0900 | 3.0900 | 1,799,200 |
| 22 Sept 2022 | 3.5200 | 3.5600 | 3.1600 | 3.2300 | 3.2300 | 1,825,000 |
| 21 Sept 2022 | 3.4500 | 3.7000 | 3.3600 | 3.5200 | 3.5200 | 1,474,400 |
| 20 Sept 2022 | 3.7000 | 3.9400 | 3.3700 | 3.3850 | 3.3850 | 1,968,000 |
| 19 Sept 2022 | 3.6700 | 3.8800 | 3.6200 | 3.7800 | 3.7800 | 1,089,500 |
| 16 Sept 2022 | 3.6700 | 3.9300 | 3.5200 | 3.7400 | 3.7400 | 2,049,000 |
| 15 Sept 2022 | 3.5500 | 3.9600 | 3.5500 | 3.7700 | 3.7700 | 2,868,000 |
| 14 Sept 2022 | 3.1700 | 3.7000 | 3.1200 | 3.6000 | 3.6000 | 2,387,400 |
| 13 Sept 2022 | 3.0700 | 3.2790 | 3.0700 | 3.1300 | 3.1300 | 1,064,900 |
| 12 Sept 2022 | 3.4400 | 3.4500 | 3.2000 | 3.2700 | 3.2700 | 1,052,600 |
| 09 Sept 2022 | 3.4300 | 3.4300 | 3.2800 | 3.4100 | 3.4100 | 957,500 |
| 08 Sept 2022 | 3.3100 | 3.3600 | 3.1700 | 3.3400 | 3.3400 | 1,740,300 |
| 07 Sept 2022 | 2.9900 | 3.3000 | 2.9300 | 3.2700 | 3.2700 | 1,963,600 |
| 06 Sept 2022 | 3.1700 | 3.1900 | 3.0150 | 3.0400 | 3.0400 | 1,396,400 |
| 02 Sept 2022 | 3.3100 | 3.3270 | 3.1470 | 3.2200 | 3.2200 | 1,202,600 |
| 01 Sept 2022 | 3.3200 | 3.3700 | 3.1700 | 3.2700 | 3.2700 | 1,381,300 |
| 31 Aug 2022 | 3.2000 | 3.4800 | 3.1700 | 3.4300 | 3.4300 | 1,827,800 |
| 30 Aug 2022 | 3.3200 | 3.3300 | 3.0900 | 3.1700 | 3.1700 | 1,281,300 |
| 29 Aug 2022 | 3.2400 | 3.3500 | 3.1350 | 3.2600 | 3.2600 | 1,714,900 |
| 26 Aug 2022 | 3.6300 | 3.6500 | 3.3300 | 3.3700 | 3.3700 | 1,884,200 |
| 25 Aug 2022 | 3.5800 | 3.8400 | 3.3700 | 3.6300 | 3.6300 | 2,720,200 |
| 24 Aug 2022 | 3.5700 | 3.7400 | 3.4500 | 3.4900 | 3.4900 | 2,450,800 |
| 23 Aug 2022 | 3.6400 | 3.6900 | 3.4100 | 3.6000 | 3.6000 | 1,264,000 |
| 22 Aug 2022 | 3.0400 | 3.7380 | 2.9700 | 3.5700 | 3.5700 | 4,686,000 |
| 19 Aug 2022 | 3.6500 | 3.7000 | 3.3300 | 3.3400 | 3.3400 | 2,368,900 |
| 18 Aug 2022 | 3.9200 | 4.1300 | 3.7000 | 3.9200 | 3.9200 | 2,907,000 |
| 17 Aug 2022 | 4.4000 | 4.4000 | 3.7600 | 3.8000 | 3.8000 | 3,310,700 |
| 16 Aug 2022 | 4.1900 | 4.7200 | 4.1100 | 4.4300 | 4.4300 | 3,374,900 |
| 15 Aug 2022 | 4.1000 | 4.4800 | 3.9500 | 4.2300 | 4.2300 | 3,820,200 |
| 12 Aug 2022 | 3.6000 | 4.2200 | 3.2900 | 4.1900 | 4.1900 | 5,616,900 |
| 11 Aug 2022 | 4.1250 | 4.1760 | 3.4700 | 3.6000 | 3.6000 | 5,671,100 |
| 10 Aug 2022 | 3.3700 | 3.8900 | 3.1500 | 3.8300 | 3.8300 | 6,290,900 |
| 09 Aug 2022 | 2.7250 | 3.1900 | 2.5150 | 3.0800 | 3.0800 | 4,897,100 |
| 08 Aug 2022 | 2.7900 | 2.9300 | 2.6600 | 2.8100 | 2.8100 | 3,347,100 |
| 05 Aug 2022 | 2.3900 | 2.6900 | 2.3900 | 2.4900 | 2.4900 | 3,014,700 |
| 04 Aug 2022 | 2.4300 | 2.5000 | 2.3300 | 2.4900 | 2.4900 | 1,472,200 |
| 03 Aug 2022 | 2.6200 | 2.6300 | 2.3000 | 2.3800 | 2.3800 | 2,678,500 |
| 02 Aug 2022 | 2.0500 | 2.5500 | 2.0200 | 2.4500 | 2.4500 | 3,623,600 |
| 01 Aug 2022 | 2.3700 | 2.3700 | 2.0900 | 2.1500 | 2.1500 | 1,979,000 |
| 29 Jul 2022 | 2.0600 | 2.4900 | 2.0100 | 2.3800 | 2.3800 | 5,920,100 |
| 28 Jul 2022 | 1.7900 | 2.0200 | 1.7310 | 2.0100 | 2.0100 | 4,712,800 |
| 27 Jul 2022 | 1.6100 | 1.6800 | 1.5800 | 1.6300 | 1.6300 | 737,100 |
| 26 Jul 2022 | 1.6300 | 1.6400 | 1.5770 | 1.6000 | 1.6000 | 302,700 |
| 25 Jul 2022 | 1.6400 | 1.6600 | 1.5650 | 1.6300 | 1.6300 | 226,300 |
| 22 Jul 2022 | 1.7600 | 1.7600 | 1.6000 | 1.6100 | 1.6100 | 462,900 |
| 21 Jul 2022 | 1.8100 | 1.8100 | 1.6800 | 1.7300 | 1.7300 | 411,300 |
| 20 Jul 2022 | 1.7200 | 1.7900 | 1.7010 | 1.7600 | 1.7600 | 491,300 |
| 19 Jul 2022 | 1.6700 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 619,200 |
| 18 Jul 2022 | 1.6700 | 1.7200 | 1.6000 | 1.6100 | 1.6100 | 332,300 |
| 15 Jul 2022 | 1.6300 | 1.6600 | 1.5500 | 1.6400 | 1.6400 | 492,900 |
| 14 Jul 2022 | 1.6400 | 1.6600 | 1.5800 | 1.6300 | 1.6300 | 224,800 |
| 13 Jul 2022 | 1.6100 | 1.7200 | 1.5900 | 1.6700 | 1.6700 | 357,600 |
| 12 Jul 2022 | 1.5700 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 314,500 |
| 11 Jul 2022 | 1.6600 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 429,400 |
| 08 Jul 2022 | 1.6900 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 498,800 |
| 07 Jul 2022 | 1.5800 | 1.7400 | 1.5800 | 1.7000 | 1.7000 | 673,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
