Sunworks, Inc. (SUNW)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 2.4150 | 2.4320 | 2.1500 | 2.1600 | 2.1600 | 1,746,600 |
| 20 Jan 2022 | 2.3700 | 2.7300 | 2.3700 | 2.3800 | 2.3800 | 1,852,700 |
| 19 Jan 2022 | 2.4800 | 2.4800 | 2.3300 | 2.3500 | 2.3500 | 805,500 |
| 18 Jan 2022 | 2.5400 | 2.5700 | 2.4200 | 2.4200 | 2.4200 | 577,200 |
| 14 Jan 2022 | 2.5900 | 2.6460 | 2.5300 | 2.6000 | 2.6000 | 671,200 |
| 13 Jan 2022 | 2.8400 | 2.8650 | 2.6200 | 2.6200 | 2.6200 | 1,228,600 |
| 12 Jan 2022 | 2.9500 | 3.0200 | 2.8000 | 2.8200 | 2.8200 | 798,600 |
| 11 Jan 2022 | 2.7300 | 2.9400 | 2.7000 | 2.8300 | 2.8300 | 716,400 |
| 10 Jan 2022 | 2.7800 | 2.8050 | 2.6600 | 2.7600 | 2.7600 | 873,500 |
| 07 Jan 2022 | 2.8700 | 2.9900 | 2.8150 | 2.8200 | 2.8200 | 761,400 |
| 06 Jan 2022 | 2.9000 | 3.0300 | 2.7800 | 2.8400 | 2.8400 | 1,765,000 |
| 05 Jan 2022 | 3.0500 | 3.1050 | 2.8600 | 2.8900 | 2.8900 | 1,454,600 |
| 04 Jan 2022 | 3.2600 | 3.3200 | 2.8900 | 3.1100 | 3.1100 | 2,611,300 |
| 03 Jan 2022 | 3.1400 | 3.2900 | 3.0350 | 3.2500 | 3.2500 | 1,988,700 |
| 31 Dec 2021 | 3.1100 | 3.2700 | 3.0300 | 3.0700 | 3.0700 | 1,274,900 |
| 30 Dec 2021 | 3.0100 | 3.2900 | 3.0000 | 3.1400 | 3.1400 | 3,116,100 |
| 29 Dec 2021 | 3.2900 | 3.3000 | 3.0400 | 3.0500 | 3.0500 | 1,236,400 |
| 28 Dec 2021 | 3.3500 | 3.4400 | 3.2900 | 3.3000 | 3.3000 | 1,047,400 |
| 27 Dec 2021 | 3.6900 | 3.6950 | 3.3500 | 3.3500 | 3.3500 | 1,557,900 |
| 23 Dec 2021 | 3.3900 | 3.8200 | 3.3700 | 3.6900 | 3.6900 | 1,959,100 |
| 22 Dec 2021 | 3.4950 | 3.5800 | 3.3100 | 3.3400 | 3.3400 | 1,270,600 |
| 21 Dec 2021 | 3.4700 | 3.5800 | 3.4300 | 3.5600 | 3.5600 | 903,800 |
| 20 Dec 2021 | 3.3400 | 3.4400 | 3.2500 | 3.3500 | 3.3500 | 1,043,900 |
| 17 Dec 2021 | 3.2200 | 3.6300 | 3.0500 | 3.5100 | 3.5100 | 4,112,100 |
| 16 Dec 2021 | 3.5800 | 3.5800 | 3.1700 | 3.2100 | 3.2100 | 1,773,200 |
| 15 Dec 2021 | 3.3900 | 3.6300 | 3.2200 | 3.5300 | 3.5300 | 1,802,900 |
| 14 Dec 2021 | 3.6500 | 3.7200 | 3.3700 | 3.4200 | 3.4200 | 1,603,700 |
| 13 Dec 2021 | 3.7700 | 3.8100 | 3.6000 | 3.7300 | 3.7300 | 1,230,600 |
| 10 Dec 2021 | 3.9700 | 4.0560 | 3.7400 | 3.7800 | 3.7800 | 848,100 |
| 09 Dec 2021 | 4.2200 | 4.3200 | 3.9000 | 3.9200 | 3.9200 | 1,040,600 |
| 08 Dec 2021 | 4.1700 | 4.3000 | 4.0200 | 4.1900 | 4.1900 | 604,400 |
| 07 Dec 2021 | 4.0900 | 4.2900 | 4.0600 | 4.1300 | 4.1300 | 824,700 |
| 06 Dec 2021 | 3.7400 | 4.0900 | 3.5000 | 3.9900 | 3.9900 | 1,469,500 |
| 03 Dec 2021 | 4.2400 | 4.2750 | 3.7950 | 3.8650 | 3.8650 | 1,338,100 |
| 02 Dec 2021 | 4.2100 | 4.3300 | 4.0800 | 4.2700 | 4.2700 | 1,137,900 |
| 01 Dec 2021 | 4.6400 | 4.7600 | 4.1500 | 4.2000 | 4.2000 | 1,137,600 |
| 30 Nov 2021 | 4.6950 | 4.7800 | 4.3700 | 4.5800 | 4.5800 | 1,236,700 |
| 29 Nov 2021 | 4.9300 | 5.0000 | 4.6750 | 4.7400 | 4.7400 | 1,131,200 |
| 26 Nov 2021 | 4.9300 | 5.0400 | 4.7600 | 4.8500 | 4.8500 | 613,900 |
| 24 Nov 2021 | 5.0100 | 5.2400 | 4.8400 | 5.1200 | 5.1200 | 724,100 |
| 23 Nov 2021 | 5.2100 | 5.2200 | 4.8600 | 5.0600 | 5.0600 | 1,471,700 |
| 22 Nov 2021 | 5.4000 | 5.6700 | 5.1700 | 5.3000 | 5.3000 | 1,379,700 |
| 19 Nov 2021 | 5.1900 | 5.4900 | 5.1360 | 5.4000 | 5.4000 | 892,700 |
| 18 Nov 2021 | 5.6500 | 5.6500 | 5.1200 | 5.2300 | 5.2300 | 1,513,100 |
| 17 Nov 2021 | 5.7750 | 5.8900 | 5.6100 | 5.6500 | 5.6500 | 1,139,700 |
| 16 Nov 2021 | 6.0000 | 6.0200 | 5.6300 | 5.8200 | 5.8200 | 1,491,200 |
| 15 Nov 2021 | 5.9300 | 6.2500 | 5.8200 | 6.0800 | 6.0800 | 1,923,400 |
| 12 Nov 2021 | 5.5400 | 5.9400 | 5.4500 | 5.8500 | 5.8500 | 1,735,600 |
| 11 Nov 2021 | 5.6100 | 5.8400 | 5.5200 | 5.7700 | 5.7700 | 1,853,500 |
| 10 Nov 2021 | 5.8500 | 5.9400 | 5.4400 | 5.5400 | 5.5400 | 2,403,000 |
| 09 Nov 2021 | 6.3700 | 6.3830 | 5.8600 | 5.9600 | 5.9600 | 2,410,800 |
| 08 Nov 2021 | 6.0400 | 6.5500 | 6.0400 | 6.3700 | 6.3700 | 4,721,300 |
| 05 Nov 2021 | 6.0600 | 6.1400 | 5.8200 | 5.9100 | 5.9100 | 1,087,700 |
| 04 Nov 2021 | 6.2900 | 6.2900 | 6.0000 | 6.0600 | 6.0600 | 904,400 |
| 03 Nov 2021 | 6.1620 | 6.3400 | 6.0700 | 6.2700 | 6.2700 | 1,033,200 |
| 02 Nov 2021 | 6.5790 | 6.5790 | 6.0000 | 6.2700 | 6.2700 | 1,679,800 |
| 01 Nov 2021 | 6.1000 | 6.4400 | 5.9720 | 6.3900 | 6.3900 | 2,146,500 |
| 29 Oct 2021 | 6.1600 | 6.3600 | 5.9700 | 6.0700 | 6.0700 | 1,169,400 |
| 28 Oct 2021 | 5.9300 | 6.3200 | 5.9100 | 6.2000 | 6.2000 | 2,022,000 |
| 27 Oct 2021 | 6.0400 | 6.2400 | 5.7800 | 5.8700 | 5.8700 | 2,268,100 |
| 26 Oct 2021 | 6.2200 | 6.2300 | 5.8200 | 5.8600 | 5.8600 | 1,978,900 |
| 25 Oct 2021 | 5.8000 | 6.2200 | 5.7900 | 6.2150 | 6.2150 | 1,655,700 |
| 22 Oct 2021 | 6.4500 | 6.4600 | 5.7500 | 5.8200 | 5.8200 | 2,736,900 |
| 21 Oct 2021 | 6.5100 | 6.8800 | 6.4500 | 6.5300 | 6.5300 | 1,213,500 |
| 20 Oct 2021 | 6.9100 | 6.9100 | 6.4900 | 6.6900 | 6.6900 | 1,647,400 |
| 19 Oct 2021 | 6.7100 | 7.2190 | 6.5400 | 6.9100 | 6.9100 | 2,482,100 |
| 18 Oct 2021 | 6.3300 | 6.9000 | 6.3200 | 6.6400 | 6.6400 | 2,125,800 |
| 15 Oct 2021 | 6.5000 | 6.7600 | 6.3200 | 6.3300 | 6.3300 | 1,052,000 |
| 14 Oct 2021 | 6.8000 | 6.8000 | 6.2600 | 6.4700 | 6.4700 | 1,524,300 |
| 13 Oct 2021 | 6.8500 | 7.0300 | 6.3600 | 6.6700 | 6.6700 | 2,295,800 |
| 12 Oct 2021 | 6.0170 | 6.7500 | 6.0170 | 6.6500 | 6.6500 | 2,847,400 |
| 11 Oct 2021 | 5.6900 | 6.4800 | 5.6540 | 5.9700 | 5.9700 | 2,186,500 |
| 08 Oct 2021 | 5.7700 | 5.8800 | 5.6300 | 5.6500 | 5.6500 | 707,500 |
| 07 Oct 2021 | 5.8300 | 5.8880 | 5.7100 | 5.8000 | 5.8000 | 810,900 |
| 06 Oct 2021 | 5.6300 | 5.8200 | 5.5500 | 5.6800 | 5.6800 | 683,100 |
| 05 Oct 2021 | 5.8200 | 5.9400 | 5.7000 | 5.7400 | 5.7400 | 1,082,100 |
| 04 Oct 2021 | 6.1100 | 6.1300 | 5.7500 | 5.8200 | 5.8200 | 1,164,100 |
| 01 Oct 2021 | 6.2000 | 6.2200 | 5.9600 | 6.2000 | 6.2000 | 1,203,800 |
| 30 Sep 2021 | 5.9750 | 6.3000 | 5.9600 | 6.1400 | 6.1400 | 1,475,400 |
| 29 Sep 2021 | 5.8600 | 6.1300 | 5.7400 | 5.9700 | 5.9700 | 4,456,900 |
| 28 Sep 2021 | 6.0600 | 6.1600 | 5.6900 | 5.8500 | 5.8500 | 1,745,900 |
| 27 Sep 2021 | 5.9500 | 6.3900 | 5.7500 | 6.1700 | 6.1700 | 2,084,000 |
| 24 Sep 2021 | 6.1400 | 6.1400 | 5.8700 | 5.8900 | 5.8900 | 1,442,600 |
| 23 Sep 2021 | 6.1200 | 6.2400 | 5.8200 | 6.2000 | 6.2000 | 2,189,100 |
| 22 Sep 2021 | 6.2200 | 6.3800 | 6.0300 | 6.0700 | 6.0700 | 1,963,100 |
| 21 Sep 2021 | 6.3700 | 6.4200 | 6.1050 | 6.1500 | 6.1500 | 1,021,100 |
| 20 Sep 2021 | 6.5900 | 6.6700 | 6.2000 | 6.3300 | 6.3300 | 1,150,900 |
| 17 Sep 2021 | 6.6400 | 6.9600 | 6.5600 | 6.9100 | 6.9100 | 2,647,000 |
| 16 Sep 2021 | 6.8200 | 6.8200 | 6.5810 | 6.6200 | 6.6200 | 976,000 |
| 15 Sep 2021 | 6.7600 | 6.9300 | 6.6100 | 6.8500 | 6.8500 | 813,600 |
| 14 Sep 2021 | 7.0500 | 7.2500 | 6.6400 | 6.7300 | 6.7300 | 1,015,500 |
| 13 Sep 2021 | 6.8000 | 7.1300 | 6.5600 | 6.9200 | 6.9200 | 1,457,300 |
| 10 Sep 2021 | 7.1400 | 7.3400 | 6.7600 | 6.7700 | 6.7700 | 1,007,100 |
| 09 Sep 2021 | 6.8600 | 7.3000 | 6.8500 | 7.0400 | 7.0400 | 1,098,300 |
| 08 Sep 2021 | 7.3000 | 7.3400 | 6.7500 | 6.8900 | 6.8900 | 1,524,400 |
| 07 Sep 2021 | 7.3400 | 7.5600 | 7.2000 | 7.2600 | 7.2600 | 979,800 |
| 03 Sep 2021 | 7.5800 | 7.6200 | 7.2400 | 7.3300 | 7.3300 | 670,000 |
| 02 Sep 2021 | 7.6600 | 7.8300 | 7.5300 | 7.5400 | 7.5400 | 710,900 |
| 01 Sep 2021 | 7.5800 | 7.8300 | 7.5200 | 7.5400 | 7.5400 | 804,600 |
| 31 Aug 2021 | 7.4500 | 7.6900 | 7.4100 | 7.5400 | 7.5400 | 576,100 |
| *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.
