SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
2.980
+0.100 (3.47%)
At close: Apr 24, 2025, 4:00 PM
2.898
-0.082 (-2.74%)
After-hours: Apr 24, 2025, 7:59 PM EDT
SUNation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.80 | 3.19 | 2.65 | 2.98 | 2.98 | 3.47% | 1,638,114 |
| Apr 23, 2025 | 2.62 | 2.89 | 2.34 | 2.88 | 2.88 | 11.63% | 2,079,717 |
| Apr 22, 2025 | 2.93 | 2.95 | 2.43 | 2.58 | 2.58 | -7.53% | 4,343,425 |
| Apr 21, 2025 | 3.00 | 3.49 | 2.70 | 2.79 | 2.79 | -30.25% | 1,397,785 |
| Apr 17, 2025 | 3.98 | 4.34 | 3.20 | 4.00 | 4.00 | 2.04% | 1,746,973 |
| Apr 16, 2025 | 5.20 | 5.56 | 3.62 | 3.92 | 3.92 | -52.20% | 3,032,522 |
| Apr 15, 2025 | 6.66 | 9.32 | 6.60 | 8.20 | 8.20 | 42.86% | 4,959,311 |
| Apr 14, 2025 | 5.00 | 6.00 | 4.60 | 5.74 | 5.74 | 27.56% | 2,073,071 |
| Apr 11, 2025 | 4.74 | 4.74 | 4.20 | 4.50 | 4.50 | 6.13% | 811,241 |
| Apr 10, 2025 | 5.06 | 5.80 | 3.40 | 4.24 | 4.24 | 7.61% | 2,872,464 |
| Apr 9, 2025 | 4.60 | 4.88 | 2.86 | 3.94 | 3.94 | -34.98% | 3,130,417 |
| Apr 8, 2025 | 9.88 | 10.34 | 5.80 | 6.06 | 6.06 | -39.40% | 2,044,066 |
| Apr 7, 2025 | 90.16 | 108.60 | 7.66 | 10.00 | 10.00 | -76.85% | 3,799,942 |
| Apr 4, 2025 | 52.60 | 54.38 | 41.80 | 43.20 | 43.20 | -18.18% | 22,230 |
| Apr 3, 2025 | 51.20 | 59.16 | 34.04 | 52.80 | 52.80 | -10.05% | 43,494 |
| Apr 2, 2025 | 52.92 | 64.00 | 52.00 | 58.70 | 58.70 | -0.17% | 17,871 |
| Apr 1, 2025 | 62.00 | 66.66 | 51.10 | 58.80 | 58.80 | -10.04% | 21,091 |
| Mar 31, 2025 | 79.94 | 80.88 | 62.00 | 65.36 | 65.36 | -19.31% | 17,249 |
| Mar 28, 2025 | 86.00 | 94.00 | 78.00 | 81.00 | 81.00 | -8.89% | 19,946 |
| Mar 27, 2025 | 88.02 | 94.06 | 88.00 | 88.90 | 88.90 | -0.27% | 14,433 |
| Mar 26, 2025 | 94.00 | 94.00 | 86.80 | 89.14 | 89.14 | -7.09% | 19,243 |
| Mar 25, 2025 | 108.00 | 118.48 | 90.00 | 95.94 | 95.94 | -11.17% | 82,495 |
| Mar 24, 2025 | 92.62 | 115.90 | 92.62 | 108.00 | 108.00 | 20.40% | 202,772 |
| Mar 21, 2025 | 89.10 | 123.60 | 80.00 | 89.70 | 89.70 | -0.11% | 337,746 |
| Mar 20, 2025 | 90.08 | 97.54 | 86.00 | 89.80 | 89.80 | 3.46% | 46,251 |
| Mar 19, 2025 | 76.00 | 126.00 | 74.30 | 86.80 | 86.80 | 11.00% | 616,262 |
| Mar 18, 2025 | 76.02 | 85.14 | 72.10 | 78.20 | 78.20 | -13.90% | 45,789 |
| Mar 17, 2025 | 90.10 | 98.00 | 82.58 | 90.82 | 90.82 | -13.50% | 93,498 |
| Mar 14, 2025 | 80.88 | 150.00 | 78.00 | 105.00 | 105.00 | 64.11% | 2,569,786 |
| Mar 13, 2025 | 55.62 | 65.02 | 48.00 | 63.98 | 63.98 | 10.31% | 24,645 |
| Mar 12, 2025 | 62.56 | 70.00 | 56.00 | 58.00 | 58.00 | -14.71% | 24,061 |
| Mar 11, 2025 | 52.00 | 77.10 | 46.02 | 68.00 | 68.00 | 21.43% | 186,187 |
| Mar 10, 2025 | 66.00 | 70.00 | 52.00 | 56.00 | 56.00 | -29.74% | 76,439 |
| Mar 7, 2025 | 100.66 | 104.76 | 71.00 | 79.70 | 79.70 | 125.01% | 2,392,890 |
| Mar 6, 2025 | 35.20 | 36.98 | 33.08 | 35.42 | 35.42 | 1.61% | 68,419 |
| Mar 5, 2025 | 33.60 | 36.50 | 32.44 | 34.86 | 34.86 | -3.17% | 23,523 |
| Mar 4, 2025 | 40.94 | 43.20 | 35.20 | 36.00 | 36.00 | -25.00% | 327,555 |
| Mar 3, 2025 | 51.98 | 57.00 | 46.44 | 48.00 | 48.00 | -17.21% | 28,169 |
| Feb 28, 2025 | 76.00 | 76.00 | 53.10 | 57.98 | 57.98 | -31.38% | 30,759 |
| Feb 27, 2025 | 92.00 | 98.00 | 82.60 | 84.50 | 84.50 | -63.26% | 26,741 |
| Feb 26, 2025 | 240.00 | 250.00 | 228.00 | 230.00 | 230.00 | -5.74% | 324 |
| Feb 25, 2025 | 242.00 | 248.86 | 228.90 | 244.00 | 244.00 | 0.83% | 368 |
| Feb 24, 2025 | 240.00 | 256.00 | 230.96 | 242.00 | 242.00 | - | 247 |
| Feb 21, 2025 | 240.00 | 258.00 | 234.00 | 242.00 | 242.00 | 0.83% | 324 |
| Feb 20, 2025 | 242.00 | 261.74 | 224.00 | 240.00 | 240.00 | -1.64% | 364 |
| Feb 19, 2025 | 244.00 | 255.72 | 228.20 | 244.00 | 244.00 | -1.61% | 350 |
| Feb 18, 2025 | 298.00 | 310.00 | 232.00 | 248.00 | 248.00 | -15.07% | 1,357 |
| Feb 14, 2025 | 278.00 | 292.00 | 264.00 | 292.00 | 292.00 | 3.55% | 448 |
| Feb 13, 2025 | 234.00 | 294.00 | 222.00 | 282.00 | 282.00 | 19.49% | 1,189 |
| Feb 12, 2025 | 246.00 | 248.00 | 230.00 | 236.00 | 236.00 | -3.67% | 486 |