Sunworks Inc. Common Stockのデータ

Sunworks Inc. Common Stockの基本情報

名前 Sunworks Inc. Common Stock
ティッカー SUNW
United States
上場年 nan
セクター Public Utilities

Sunworks Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.11 16.9 19.05 17.41 5604300.0 17.41
2021-02-12 19.09 18.4 19.08 18.99 2344800.0 18.99
2021-02-11 20.72 18.08 20.68 19.02 5378700.0 19.02
2021-02-10 22.5 20.03 20.41 20.37 6744000.0 20.37
2021-02-09 20.9 20.0 20.64 20.15 3100500.0 20.15
2021-02-08 21.98 20.0 20.79 20.92 4089500.0 20.92
2021-02-05 22.0 20.02 21.54 21.2 3720900.0 21.2
2021-02-04 23.75 20.35 21.99 21.37 10076500.0 21.37
2021-02-03 20.35 16.61 16.9 20.14 8160900.0 20.14
2021-02-02 18.0 16.45 17.53 16.58 3593200.0 16.58
2021-02-01 18.5 15.9 18.5 17.02 5551800.0 17.02
2021-01-29 20.8 17.5 17.76 17.74 5380800.0 17.74
2021-01-28 22.0 16.52 20.99 18.14 6297600.0 18.14
2021-01-27 22.11 17.45 19.71 19.74 7633600.0 19.74
2021-01-26 24.11 21.02 24.11 22.31 8829800.0 22.31
2021-01-25 29.37 20.51 25.5 24.37 17634300.0 24.37
2021-01-22 24.19 17.27 18.18 22.9 21799400.0 22.9
2021-01-21 20.48 15.9 16.39 19.16 23247200.0 19.16
2021-01-20 16.52 13.08 13.38 15.3 13359400.0 15.3
2021-01-19 13.95 11.6 12.17 13.4 8247200.0 13.4
2021-01-15 13.35 10.93 12.15 11.35 11223900.0 11.35
2021-01-14 13.05 11.32 11.44 12.51 13588600.0 12.51
2021-01-13 11.79 9.69 10.55 10.69 10500700.0 10.69
2021-01-12 11.29 8.07 8.07 10.91 26315700.0 10.91
2021-01-11 8.44 7.02 7.46 7.95 5907200.0 7.95
2021-01-08 8.75 7.51 8.13 8.0 15163700.0 8.0
2021-01-07 9.1 6.65 6.65 9.03 38981000.0 9.03
2021-01-06 6.36 5.18 5.25 5.8 16284300.0 5.8
2021-01-05 5.13 4.76 4.96 4.99 3116500.0 4.99
2021-01-04 5.25 4.57 5.13 4.7 4358700.0 4.7
2020-12-31 5.42 5.03 5.28 5.12 3721000.0 5.12
2020-12-30 5.36 4.95 5.06 5.31 3105600.0 5.31
2020-12-29 5.59 4.62 5.54 4.91 6460300.0 4.91
2020-12-28 5.64 4.95 5.14 5.39 7578500.0 5.39
2020-12-24 5.19 4.8 5.18 4.91 3617900.0 4.91
2020-12-23 5.33 4.61 4.63 4.92 11177200.0 4.92
2020-12-22 4.55 4.13 4.54 4.5 6567700.0 4.5
2020-12-21 4.7 4.31 4.65 4.32 7254900.0 4.32
2020-12-18 5.26 4.3 4.31 4.84 8758400.0 4.84
2020-12-17 4.41 4.23 4.39 4.36 1745300.0 4.36
2020-12-16 4.59 4.23 4.58 4.42 2310200.0 4.42
2020-12-15 4.64 3.96 4.02 4.58 4854500.0 4.58
2020-12-14 4.2 3.91 4.17 4.06 2126500.0 4.06
2020-12-11 4.3 4.01 4.24 4.11 2265100.0 4.11
2020-12-10 4.46 4.12 4.14 4.39 1889200.0 4.39
2020-12-09 4.81 4.17 4.78 4.29 3733800.0 4.29
2020-12-08 4.92 4.5 4.9 4.78 3403600.0 4.78
2020-12-07 5.27 4.26 4.5 4.87 10259900.0 4.87
2020-12-04 4.62 4.22 4.52 4.28 3154900.0 4.28
2020-12-03 4.72 4.28 4.33 4.41 5052700.0 4.41
2020-12-02 4.45 3.77 3.98 4.1 5821500.0 4.1
2020-12-01 5.11 4.25 5.09 4.25 6157000.0 4.25
2020-11-30 5.68 4.76 5.65 5.05 5662900.0 5.05
2020-11-27 5.98 5.5 5.97 5.6 3653800.0 5.6
2020-11-25 6.45 5.34 5.81 5.53 6804000.0 5.53
2020-11-24 8.0 5.83 7.2 6.3 12124300.0 6.3
2020-11-23 7.0 5.7 5.78 6.96 17827700.0 6.96
2020-11-20 6.44 4.64 4.82 5.45 36821000.0 5.45
2020-11-19 4.7 4.0 4.13 4.52 7391500.0 4.52
2020-11-18 4.22 3.86 3.89 3.99 5448800.0 3.99
2020-11-17 3.89 3.55 3.7 3.87 4282000.0 3.87
2020-11-16 4.15 3.25 3.28 4.07 17226500.0 4.07
2020-11-13 3.62 3.06 3.23 3.25 17075100.0 3.25
2020-11-12 3.11 2.82 2.95 2.94 2308400.0 2.94
2020-11-11 3.15 2.92 3.07 2.96 1596700.0 2.96
2020-11-10 3.3 3.05 3.26 3.06 1719300.0 3.06
2020-11-09 3.48 3.16 3.35 3.36 4234000.0 3.36
2020-11-06 3.25 2.95 3.1 3.07 3086400.0 3.07
2020-11-05 3.18 2.76 2.8 3.08 4997700.0 3.08
2020-11-04 2.88 2.71 2.77 2.74 2153800.0 2.74
2020-11-03 2.93 2.76 2.84 2.81 2217000.0 2.81
2020-11-02 3.05 2.75 2.82 2.9 2767600.0 2.9
2020-10-30 2.93 2.65 2.84 2.82 1959600.0 2.82
2020-10-29 3.19 2.62 2.71 3.01 6065300.0 3.01
2020-10-28 2.86 2.69 2.82 2.71 1373900.0 2.71
2020-10-27 3.05 2.76 2.91 2.88 8248500.0 2.88
2020-10-26 2.86 2.67 2.84 2.71 1086100.0 2.71
2020-10-23 2.92 2.75 2.82 2.86 1084000.0 2.86
2020-10-22 2.93 2.66 2.78 2.87 1832800.0 2.87
2020-10-21 2.92 2.76 2.77 2.8 1416200.0 2.8
2020-10-20 3.08 2.55 3.08 2.81 3564300.0 2.81
2020-10-19 3.22 3.0 3.15 3.07 2704100.0 3.07
2020-10-16 3.36 3.1 3.25 3.16 2985800.0 3.16
2020-10-15 3.53 3.0 3.1 3.39 14034400.0 3.39
2020-10-14 3.23 3.01 3.16 3.13 3332400.0 3.13
2020-10-13 3.65 3.13 3.36 3.23 6443600.0 3.23
2020-10-12 3.44 3.11 3.4 3.2 4353800.0 3.2
2020-10-09 3.84 3.4 3.48 3.52 8449900.0 3.52
2020-10-08 3.94 3.3 3.75 3.58 10469700.0 3.58
2020-10-07 4.85 3.73 4.59 4.06 88063600.0 4.06
2020-10-06 3.4 2.51 2.6 2.8 30421600.0 2.8
2020-10-05 2.8 2.28 2.29 2.59 13489900.0 2.59
2020-10-02 2.49 2.09 2.12 2.35 6302600.0 2.35
2020-10-01 2.44 2.22 2.26 2.33 6033900.0 2.33
2020-09-30 2.85 2.45 2.67 2.54 9982400.0 2.54
2020-09-29 2.76 2.27 2.67 2.48 13826400.0 2.48
2020-09-28 3.44 1.88 2.1 2.97 77536400.0 2.97
2020-09-25 3.05 1.97 2.99 2.09 46536900.0 2.09
2020-09-24 8.5 3.3 4.6 3.93 267806100.0 3.93
2020-09-23 4.57 0.73 0.78 1.16 110521000.0 1.16
2020-09-22 0.82 0.71 0.81 0.77 2403800.0 0.77
2020-09-21 0.88 0.78 0.84 0.83 2141700.0 0.83
2020-09-18 0.89 0.79 0.8 0.84 4338700.0 0.84
2020-09-17 0.81 0.7 0.75 0.78 1002900.0 0.78
2020-09-16 0.81 0.76 0.79 0.78 1468900.0 0.78
2020-09-15 0.85 0.76 0.8 0.8 3990700.0 0.8
2020-09-14 0.77 0.67 0.72 0.76 3739000.0 0.76
2020-09-11 0.73 0.6 0.61 0.69 4440400.0 0.69
2020-09-10 0.66 0.6 0.66 0.6 514800.0 0.6
2020-09-09 0.68 0.62 0.68 0.65 388200.0 0.65
2020-09-08 0.69 0.61 0.61 0.68 1129400.0 0.68
2020-09-04 0.61 0.52 0.58 0.6 1083600.0 0.6
2020-09-03 0.65 0.57 0.63 0.58 886300.0 0.58
2020-09-02 0.71 0.63 0.69 0.65 825700.0 0.65
2020-09-01 0.72 0.66 0.71 0.68 989500.0 0.68
2020-08-31 0.73 0.71 0.72 0.73 903200.0 0.73
2020-08-28 0.74 0.7 0.71 0.74 826100.0 0.74
2020-08-27 0.77 0.71 0.77 0.73 1529300.0 0.73
2020-08-26 0.83 0.7 0.7 0.76 3856200.0 0.76
2020-08-25 0.74 0.68 0.69 0.72 1710200.0 0.72
2020-08-24 0.75 0.66 0.73 0.69 3916900.0 0.69
2020-08-21 0.94 0.72 0.88 0.76 4292400.0 0.76
2020-08-20 0.96 0.83 0.87 0.89 5722000.0 0.89
2020-08-19 1.05 0.85 0.87 0.93 9442400.0 0.93
2020-08-18 1.15 0.71 0.72 0.9 23626200.0 0.9
2020-08-17 0.74 0.69 0.74 0.7 980700.0 0.7
2020-08-14 0.76 0.71 0.76 0.74 1019800.0 0.74
2020-08-13 0.82 0.73 0.73 0.75 2382600.0 0.75
2020-08-12 0.85 0.7 0.84 0.72 3020000.0 0.72
2020-08-11 1.03 0.83 1.0 0.84 5994400.0 0.84
2020-08-10 1.3 1.19 1.28 1.24 4082300.0 1.24
2020-08-07 1.33 1.22 1.32 1.27 1265900.0 1.27
2020-08-06 1.43 1.28 1.42 1.32 1183400.0 1.32
2020-08-05 1.58 1.35 1.56 1.38 1887400.0 1.38
2020-08-04 1.61 1.45 1.51 1.5 3139900.0 1.5
2020-08-03 1.46 1.31 1.32 1.39 1788200.0 1.39
2020-07-31 1.44 1.26 1.34 1.32 2217700.0 1.32
2020-07-30 1.32 1.2 1.27 1.29 1226400.0 1.29
2020-07-29 1.45 1.28 1.42 1.36 1872800.0 1.36
2020-07-28 1.49 1.13 1.13 1.38 6514500.0 1.38
2020-07-27 1.3 1.13 1.22 1.18 2114900.0 1.18
2020-07-24 1.35 1.13 1.3 1.31 4632500.0 1.31
2020-07-23 1.82 1.28 1.45 1.35 32386300.0 1.35
2020-07-22 1.37 1.02 1.02 1.33 18209300.0 1.33
2020-07-21 1.0 0.92 0.92 0.96 1860100.0 0.96
2020-07-20 0.95 0.85 0.92 0.93 2296200.0 0.93
2020-07-17 1.17 0.84 0.86 0.89 12801800.0 0.89
2020-07-16 0.89 0.78 0.82 0.83 1383000.0 0.83
2020-07-15 0.89 0.77 0.77 0.82 1658600.0 0.82
2020-07-14 0.82 0.74 0.81 0.8 1333500.0 0.8
2020-07-13 0.9 0.73 0.76 0.81 3947100.0 0.81
2020-07-10 0.78 0.7 0.72 0.78 1432900.0 0.78
2020-07-09 0.77 0.7 0.77 0.74 1377700.0 0.74
2020-07-08 0.86 0.72 0.76 0.75 4380800.0 0.75
2020-07-07 0.8 0.71 0.79 0.74 2209800.0 0.74
2020-07-06 0.87 0.72 0.72 0.76 5417700.0 0.76
2020-07-02 0.92 0.72 0.82 0.75 9410200.0 0.75
2020-07-01 1.28 0.6 0.61 1.05 75685000.0 1.05
2020-06-30 0.64 0.59 0.64 0.61 436800.0 0.61
2020-06-29 0.63 0.55 0.56 0.61 551700.0 0.61
2020-06-26 0.6 0.55 0.59 0.57 389400.0 0.57
2020-06-25 0.62 0.58 0.61 0.6 230300.0 0.6
2020-06-24 0.62 0.55 0.62 0.6 685800.0 0.6
2020-06-23 0.64 0.61 0.61 0.63 453000.0 0.63
2020-06-22 0.69 0.59 0.67 0.64 1129700.0 0.64
2020-06-19 0.74 0.66 0.73 0.66 1198300.0 0.66
2020-06-18 0.76 0.65 0.71 0.68 3244900.0 0.68
2020-06-17 0.79 0.57 0.57 0.78 7415000.0 0.78
2020-06-16 0.61 0.58 0.6 0.59 389900.0 0.59
2020-06-15 0.58 0.51 0.52 0.57 313200.0 0.57
2020-06-12 0.6 0.51 0.53 0.51 322700.0 0.51
2020-06-11 0.56 0.5 0.53 0.5 625800.0 0.5
2020-06-10 0.67 0.52 0.64 0.59 755900.0 0.59
2020-06-09 0.69 0.61 0.69 0.63 489800.0 0.63
2020-06-08 0.69 0.61 0.63 0.67 1776300.0 0.67
2020-06-05 0.62 0.54 0.57 0.59 869100.0 0.59
2020-06-04 0.56 0.5 0.53 0.54 462300.0 0.54
2020-06-03 0.52 0.48 0.5 0.52 374600.0 0.52
2020-06-02 0.51 0.48 0.49 0.5 313600.0 0.5
2020-06-01 0.49 0.45 0.48 0.49 193600.0 0.49
2020-05-29 0.48 0.44 0.47 0.45 271000.0 0.45
2020-05-28 0.5 0.47 0.49 0.47 217100.0 0.47
2020-05-27 0.55 0.46 0.54 0.51 671800.0 0.51
2020-05-26 0.55 0.44 0.46 0.51 1418700.0 0.51
2020-05-22 0.49 0.44 0.45 0.46 587900.0 0.46
2020-05-21 0.47 0.43 0.43 0.45 640500.0 0.45
2020-05-20 0.47 0.42 0.45 0.43 414600.0 0.43
2020-05-19 0.48 0.39 0.4 0.44 1270800.0 0.44
2020-05-18 0.4 0.38 0.38 0.4 324600.0 0.4
2020-05-15 0.39 0.36 0.38 0.38 244500.0 0.38
2020-05-14 0.39 0.36 0.39 0.38 302900.0 0.38
2020-05-13 0.4 0.36 0.4 0.37 679200.0 0.37
2020-05-12 0.42 0.38 0.42 0.41 524300.0 0.41
2020-05-11 0.43 0.39 0.43 0.41 565200.0 0.41
2020-05-08 0.44 0.41 0.44 0.42 566200.0 0.42
2020-05-07 0.54 0.4 0.53 0.43 2072700.0 0.43
2020-05-06 0.59 0.47 0.5 0.53 2060900.0 0.53
2020-05-05 0.55 0.44 0.49 0.47 979400.0 0.47
2020-05-04 0.49 0.46 0.48 0.48 229200.0 0.48
2020-05-01 0.5 0.45 0.5 0.47 299700.0 0.47
2020-04-30 0.49 0.44 0.44 0.49 526700.0 0.49
2020-04-29 0.46 0.44 0.44 0.45 250000.0 0.45
2020-04-28 0.47 0.44 0.46 0.45 178300.0 0.45
2020-04-27 0.46 0.44 0.45 0.46 307500.0 0.46
2020-04-24 0.47 0.44 0.47 0.45 125900.0 0.45
2020-04-23 0.48 0.44 0.46 0.45 416400.0 0.45
2020-04-22 0.49 0.39 0.4 0.44 752000.0 0.44
2020-04-21 0.43 0.38 0.42 0.39 305500.0 0.39
2020-04-20 0.44 0.41 0.44 0.41 262700.0 0.41
2020-04-17 0.45 0.41 0.44 0.42 285500.0 0.42
2020-04-16 0.5 0.43 0.48 0.44 403100.0 0.44
2020-04-15 0.49 0.4 0.42 0.47 619700.0 0.47
2020-04-14 0.45 0.36 0.4 0.44 967200.0 0.44
2020-04-13 0.38 0.36 0.38 0.38 298000.0 0.38
2020-04-09 0.38 0.35 0.36 0.37 407900.0 0.37
2020-04-08 0.36 0.33 0.34 0.36 437500.0 0.36
2020-04-07 0.34 0.32 0.34 0.32 295800.0 0.32
2020-04-06 0.34 0.29 0.33 0.33 1018000.0 0.33
2020-04-03 0.34 0.31 0.34 0.33 239600.0 0.33
2020-04-02 0.38 0.31 0.37 0.34 502200.0 0.34
2020-04-01 0.38 0.34 0.36 0.36 445200.0 0.36
2020-03-31 0.39 0.34 0.36 0.38 903700.0 0.38
2020-03-30 0.43 0.35 0.43 0.38 1298100.0 0.38
2020-03-27 0.45 0.34 0.35 0.41 1734700.0 0.41
2020-03-26 0.37 0.32 0.36 0.35 1980700.0 0.35
2020-03-25 0.4 0.35 0.4 0.36 797700.0 0.36
2020-03-24 0.43 0.37 0.43 0.39 418500.0 0.39
2020-03-23 0.41 0.36 0.37 0.38 394400.0 0.38
2020-03-20 0.41 0.35 0.4 0.37 718600.0 0.37
2020-03-19 0.43 0.35 0.39 0.4 505400.0 0.4
2020-03-18 0.49 0.38 0.49 0.4 1015500.0 0.4
2020-03-17 0.49 0.45 0.48 0.46 299400.0 0.46
2020-03-16 0.5 0.45 0.5 0.48 612400.0 0.48
2020-03-13 0.59 0.48 0.55 0.5 770100.0 0.5
2020-03-12 0.6 0.51 0.59 0.55 593000.0 0.55
2020-03-11 0.64 0.61 0.64 0.61 610100.0 0.61
2020-03-10 0.73 0.65 0.73 0.65 453500.0 0.65
2020-03-09 0.66 0.63 0.66 0.65 669500.0 0.65
2020-03-06 0.69 0.65 0.65 0.67 627700.0 0.67
2020-03-05 0.69 0.68 0.69 0.68 354900.0 0.68
2020-03-04 0.71 0.68 0.69 0.68 389800.0 0.68
2020-03-03 0.72 0.69 0.72 0.69 282000.0 0.69
2020-03-02 0.75 0.69 0.71 0.69 773300.0 0.69
2020-02-28 0.68 0.63 0.68 0.66 1334600.0 0.66
2020-02-27 0.71 0.66 0.69 0.68 626700.0 0.68
2020-02-26 0.71 0.69 0.7 0.69 540700.0 0.69
2020-02-25 0.72 0.68 0.72 0.71 723200.0 0.71
2020-02-24 0.73 0.69 0.73 0.7 950600.0 0.7
2020-02-21 0.74 0.73 0.74 0.73 415700.0 0.73
2020-02-20 0.77 0.74 0.77 0.75 1518900.0 0.75
2020-02-19 0.77 0.73 0.76 0.73 1712800.0 0.73
2020-02-18 0.8 0.74 0.8 0.75 709300.0 0.75