New Zealand markets closed

Sunworks, Inc. (SUNW)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.5000+0.0400 (+1.63%)
At close: 01:00PM EST
2.4900 -0.01 (-0.40%)
After hours: 03:43PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20222.47002.52002.41002.50002.5000239,100
23 Nov 20222.32002.48002.31002.46002.4600669,000
22 Nov 20222.35002.35002.22502.30002.3000355,600
21 Nov 20222.39002.40002.30002.33002.3300518,900
18 Nov 20222.57002.57002.38302.43002.4300565,000
17 Nov 20222.47002.52502.34502.49002.4900721,200
16 Nov 20222.56002.60502.47002.54002.54001,246,700
15 Nov 20222.70002.82502.59002.60002.60001,363,600
14 Nov 20222.39502.64002.36002.62002.62001,701,100
11 Nov 20222.24002.39002.15002.35002.35001,028,400
10 Nov 20222.08002.27001.95002.25002.25001,876,600
09 Nov 20221.96002.18001.94001.95001.95001,187,700
08 Nov 20221.96002.14001.94002.04002.0400933,600
07 Nov 20222.22002.22002.03002.06002.0600674,600
04 Nov 20222.26002.28002.05002.15002.1500724,900
03 Nov 20222.00002.25002.00002.18002.18001,047,400
02 Nov 20222.21002.21002.03002.04002.04001,013,000
01 Nov 20222.37002.39002.20002.21002.2100963,600
31 Oct 20222.28002.32002.22002.26002.2600559,300
28 Oct 20222.31002.32002.19002.26002.2600521,300
27 Oct 20222.36002.37002.25002.30002.3000636,600
26 Oct 20222.29002.45002.24002.34002.3400731,600
25 Oct 20222.08002.28002.07502.26002.2600780,200
24 Oct 20222.20002.21001.99002.09002.0900915,900
21 Oct 20222.16002.20002.07002.19002.1900406,800
20 Oct 20222.19002.28002.13002.17002.1700536,200
19 Oct 20222.26002.26002.13002.18002.1800834,600
18 Oct 20222.44002.50002.27002.29002.2900688,700
17 Oct 20222.27002.39502.22502.29002.2900992,900
14 Oct 20222.23002.37502.12502.15002.1500908,100
13 Oct 20222.12002.23002.08402.20002.2000935,100
12 Oct 20222.37002.40002.20002.21002.2100951,300
11 Oct 20222.45002.48002.32002.37002.3700882,900
10 Oct 20222.68002.70002.42002.51002.51001,275,300
07 Oct 20222.84002.88002.64002.66002.66001,319,500
06 Oct 20222.98003.17002.87002.90002.90001,078,100
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 20222.80002.95002.77002.79002.79001,090,300
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 20223.14003.26003.07003.09003.09001,799,200
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 20223.67003.93003.52003.74003.74002,049,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...