Sunworks, Inc. (SUNW)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 4.1900 | 4.7200 | 4.1100 | 4.4300 | 4.4300 | 3,372,100 |
| 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 | 5,599,900 |
| 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 | 3,011,500 |
| 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 |
| 06 Jul 2022 | 1.6000 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 267,500 |
| 05 Jul 2022 | 1.5100 | 1.6300 | 1.4740 | 1.6300 | 1.6300 | 569,100 |
| 01 Jul 2022 | 1.5600 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 304,500 |
| 30 Jun 2022 | 1.5400 | 1.6600 | 1.5310 | 1.5800 | 1.5800 | 530,700 |
| 29 Jun 2022 | 1.6600 | 1.6600 | 1.5300 | 1.5900 | 1.5900 | 605,900 |
| 28 Jun 2022 | 1.8000 | 1.8110 | 1.6400 | 1.6600 | 1.6600 | 972,200 |
| 27 Jun 2022 | 1.8800 | 1.9000 | 1.7600 | 1.8000 | 1.8000 | 914,900 |
| 24 Jun 2022 | 1.9300 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 830,000 |
| 23 Jun 2022 | 1.9200 | 1.9500 | 1.8410 | 1.9100 | 1.9100 | 571,400 |
| 22 Jun 2022 | 1.8500 | 1.9200 | 1.8300 | 1.9100 | 1.9100 | 619,100 |
| 21 Jun 2022 | 1.9000 | 1.9800 | 1.8550 | 1.8900 | 1.8900 | 1,032,600 |
| 17 Jun 2022 | 1.7900 | 1.8850 | 1.7900 | 1.8300 | 1.8300 | 680,700 |
| 16 Jun 2022 | 1.8000 | 1.8400 | 1.7000 | 1.7900 | 1.7900 | 918,700 |
| 15 Jun 2022 | 1.8700 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 1,608,800 |
| 14 Jun 2022 | 1.9700 | 1.9700 | 1.8000 | 1.8100 | 1.8100 | 728,000 |
| 13 Jun 2022 | 1.9800 | 1.9950 | 1.8600 | 1.8700 | 1.8700 | 1,029,400 |
| 10 Jun 2022 | 2.0300 | 2.1750 | 1.9500 | 2.0900 | 2.0900 | 1,685,900 |
| 09 Jun 2022 | 2.3200 | 2.3700 | 2.1400 | 2.1700 | 2.1700 | 2,382,500 |
| 08 Jun 2022 | 2.0800 | 2.4400 | 2.0800 | 2.4300 | 2.4300 | 3,856,500 |
| 07 Jun 2022 | 2.0000 | 2.1500 | 1.9800 | 2.1100 | 2.1100 | 1,458,500 |
| 06 Jun 2022 | 2.0600 | 2.2000 | 1.9700 | 2.0900 | 2.0900 | 5,586,100 |
| 03 Jun 2022 | 1.8600 | 1.8800 | 1.7850 | 1.8300 | 1.8300 | 854,900 |
| 02 Jun 2022 | 1.8300 | 1.9800 | 1.8050 | 1.8900 | 1.8900 | 1,041,700 |
| 01 Jun 2022 | 2.0300 | 2.0950 | 1.7800 | 1.7900 | 1.7900 | 1,351,900 |
| 31 May 2022 | 2.0000 | 2.1000 | 1.9500 | 2.0600 | 2.0600 | 1,497,900 |
| 27 May 2022 | 1.9400 | 2.0000 | 1.9000 | 1.9900 | 1.9900 | 793,300 |
| 26 May 2022 | 1.8500 | 1.9600 | 1.8000 | 1.8900 | 1.8900 | 1,278,400 |
| 25 May 2022 | 1.8000 | 1.8200 | 1.7000 | 1.8000 | 1.8000 | 478,900 |
| 24 May 2022 | 1.8500 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 575,500 |
| 23 May 2022 | 1.9400 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 451,900 |
| 20 May 2022 | 2.0600 | 2.0800 | 1.8000 | 1.9000 | 1.9000 | 1,236,800 |
| 19 May 2022 | 1.8400 | 2.0900 | 1.7920 | 2.0100 | 2.0100 | 1,912,600 |
| 18 May 2022 | 1.8400 | 2.0500 | 1.7800 | 1.8700 | 1.8700 | 1,728,600 |
| 17 May 2022 | 1.8000 | 1.8950 | 1.7400 | 1.8700 | 1.8700 | 1,078,000 |
| 16 May 2022 | 1.5000 | 1.7400 | 1.5000 | 1.6600 | 1.6600 | 1,558,500 |
| 13 May 2022 | 1.5000 | 1.6100 | 1.5000 | 1.5800 | 1.5800 | 1,147,300 |
| 12 May 2022 | 1.2700 | 1.4200 | 1.2300 | 1.4000 | 1.4000 | 1,704,600 |
| 11 May 2022 | 1.5200 | 1.5500 | 1.3800 | 1.3900 | 1.3900 | 1,097,200 |
| 10 May 2022 | 1.6300 | 1.6590 | 1.5000 | 1.5800 | 1.5800 | 697,700 |
| 09 May 2022 | 1.6400 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 1,004,800 |
| 06 May 2022 | 1.7900 | 1.7900 | 1.6600 | 1.7300 | 1.7300 | 1,075,500 |
| 05 May 2022 | 1.9300 | 1.9300 | 1.7700 | 1.8000 | 1.8000 | 802,200 |
| 04 May 2022 | 1.8700 | 1.9410 | 1.7900 | 1.9300 | 1.9300 | 1,755,900 |
| 03 May 2022 | 1.7500 | 1.8000 | 1.7250 | 1.7900 | 1.7900 | 641,700 |
| 02 May 2022 | 1.7300 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 858,300 |
| 29 Apr 2022 | 1.7700 | 1.8400 | 1.7300 | 1.7300 | 1.7300 | 681,100 |
| 28 Apr 2022 | 1.7300 | 1.7800 | 1.6450 | 1.7700 | 1.7700 | 1,362,300 |
| 27 Apr 2022 | 1.7900 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 637,800 |
| 26 Apr 2022 | 1.8300 | 1.8300 | 1.7200 | 1.7400 | 1.7400 | 729,500 |
| 25 Apr 2022 | 1.8000 | 1.8600 | 1.7500 | 1.8300 | 1.8300 | 940,100 |
| 22 Apr 2022 | 1.8200 | 1.8990 | 1.7900 | 1.8300 | 1.8300 | 814,600 |
| 21 Apr 2022 | 1.9500 | 1.9810 | 1.7950 | 1.8400 | 1.8400 | 1,088,800 |
| 20 Apr 2022 | 2.0400 | 2.0410 | 1.9200 | 1.9200 | 1.9200 | 727,800 |
| 19 Apr 2022 | 2.0000 | 2.0700 | 1.9900 | 2.0400 | 2.0400 | 597,200 |
| 18 Apr 2022 | 2.0500 | 2.0600 | 1.9700 | 2.0100 | 2.0100 | 880,000 |
| 14 Apr 2022 | 2.1900 | 2.1900 | 2.0600 | 2.0700 | 2.0700 | 677,600 |
| 13 Apr 2022 | 2.1500 | 2.2290 | 2.1000 | 2.1700 | 2.1700 | 478,600 |
| 12 Apr 2022 | 2.2200 | 2.2600 | 2.1400 | 2.1600 | 2.1600 | 775,500 |
| 11 Apr 2022 | 2.1800 | 2.2500 | 2.1300 | 2.2000 | 2.2000 | 924,900 |
| 08 Apr 2022 | 2.2900 | 2.3200 | 2.2200 | 2.2300 | 2.2300 | 552,900 |
| 07 Apr 2022 | 2.2900 | 2.3600 | 2.2150 | 2.3100 | 2.3100 | 1,036,100 |
| 06 Apr 2022 | 2.3500 | 2.3600 | 2.2000 | 2.2700 | 2.2700 | 1,659,900 |
| 05 Apr 2022 | 2.5500 | 2.5800 | 2.4100 | 2.4100 | 2.4100 | 1,357,900 |
| 04 Apr 2022 | 2.5100 | 2.5800 | 2.4560 | 2.5200 | 2.5200 | 1,776,600 |
| 01 Apr 2022 | 2.5300 | 2.5700 | 2.3850 | 2.4400 | 2.4400 | 1,742,500 |
| 31 Mar 2022 | 2.6700 | 2.7100 | 2.5000 | 2.5200 | 2.5200 | 2,474,400 |
| 30 Mar 2022 | 2.7500 | 2.8500 | 2.5700 | 2.6100 | 2.6100 | 6,352,900 |
| 29 Mar 2022 | 2.6700 | 2.8590 | 2.6200 | 2.7500 | 2.7500 | 3,313,200 |
| 28 Mar 2022 | 2.6400 | 2.7500 | 2.5700 | 2.6500 | 2.6500 | 2,016,400 |
| 25 Mar 2022 | 2.6900 | 2.6950 | 2.5700 | 2.6600 | 2.6600 | 2,344,200 |
| 24 Mar 2022 | 2.8600 | 2.8800 | 2.5700 | 2.7350 | 2.7350 | 3,646,200 |
| *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.
