SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
0.4050
-0.0395 (-8.89%)
At close: Mar 28, 2025, 4:00 PM
0.3979
-0.0071 (-1.75%)
After-hours: Mar 28, 2025, 7:59 PM EDT
SUNation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.43 | 0.47 | 0.39 | 0.41 | 0.41 | -8.89% | 3,989,384 |
| Mar 27, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | -0.27% | 2,886,728 |
| Mar 26, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -7.09% | 3,848,745 |
| Mar 25, 2025 | 0.54 | 0.59 | 0.45 | 0.48 | 0.48 | -11.17% | 16,499,176 |
| Mar 24, 2025 | 0.46 | 0.58 | 0.46 | 0.54 | 0.54 | 20.40% | 40,554,483 |
| Mar 21, 2025 | 0.45 | 0.62 | 0.40 | 0.45 | 0.45 | -0.11% | 67,549,367 |
| Mar 20, 2025 | 0.45 | 0.49 | 0.43 | 0.45 | 0.45 | 3.46% | 9,250,276 |
| Mar 19, 2025 | 0.38 | 0.63 | 0.37 | 0.43 | 0.43 | 11.00% | 123,252,458 |
| Mar 18, 2025 | 0.38 | 0.43 | 0.36 | 0.39 | 0.39 | -13.90% | 9,157,874 |
| Mar 17, 2025 | 0.45 | 0.49 | 0.41 | 0.45 | 0.45 | -13.50% | 18,699,747 |
| Mar 14, 2025 | 0.40 | 0.75 | 0.39 | 0.53 | 0.53 | 64.11% | 513,957,372 |
| Mar 13, 2025 | 0.28 | 0.33 | 0.24 | 0.32 | 0.32 | 10.31% | 4,929,044 |
| Mar 12, 2025 | 0.31 | 0.35 | 0.28 | 0.29 | 0.29 | -14.71% | 4,812,355 |
| Mar 11, 2025 | 0.26 | 0.39 | 0.23 | 0.34 | 0.34 | 21.43% | 37,237,471 |
| Mar 10, 2025 | 0.33 | 0.35 | 0.26 | 0.28 | 0.28 | -29.74% | 15,287,940 |
| Mar 7, 2025 | 0.50 | 0.52 | 0.36 | 0.40 | 0.40 | 125.01% | 478,578,195 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.61% | 13,683,865 |
| Mar 5, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.17% | 4,704,674 |
| Mar 4, 2025 | 0.20 | 0.22 | 0.18 | 0.18 | 0.18 | -25.00% | 65,511,020 |
| Mar 3, 2025 | 0.26 | 0.29 | 0.23 | 0.24 | 0.24 | -17.21% | 5,633,996 |
| Feb 28, 2025 | 0.38 | 0.38 | 0.27 | 0.29 | 0.29 | -31.38% | 6,151,877 |
| Feb 27, 2025 | 0.46 | 0.49 | 0.41 | 0.42 | 0.42 | -63.26% | 5,348,322 |
| Feb 26, 2025 | 1.20 | 1.25 | 1.14 | 1.15 | 1.15 | -5.74% | 64,917 |
| Feb 25, 2025 | 1.21 | 1.24 | 1.15 | 1.22 | 1.22 | 0.83% | 73,736 |
| Feb 24, 2025 | 1.20 | 1.28 | 1.16 | 1.21 | 1.21 | - | 49,579 |
| Feb 21, 2025 | 1.20 | 1.29 | 1.17 | 1.21 | 1.21 | 0.83% | 64,808 |
| Feb 20, 2025 | 1.21 | 1.31 | 1.12 | 1.20 | 1.20 | -1.64% | 72,860 |
| Feb 19, 2025 | 1.22 | 1.28 | 1.14 | 1.22 | 1.22 | -1.61% | 70,040 |
| Feb 18, 2025 | 1.49 | 1.55 | 1.16 | 1.24 | 1.24 | -15.07% | 271,522 |
| Feb 14, 2025 | 1.39 | 1.46 | 1.32 | 1.46 | 1.46 | 3.55% | 89,621 |
| Feb 13, 2025 | 1.17 | 1.47 | 1.11 | 1.41 | 1.41 | 19.49% | 237,812 |
| Feb 12, 2025 | 1.23 | 1.24 | 1.15 | 1.18 | 1.18 | -3.67% | 97,329 |
| Feb 11, 2025 | 1.35 | 1.39 | 1.21 | 1.23 | 1.23 | -7.20% | 87,273 |
| Feb 10, 2025 | 1.38 | 1.43 | 1.29 | 1.32 | 1.32 | -5.04% | 67,338 |
| Feb 7, 2025 | 1.62 | 1.62 | 1.34 | 1.39 | 1.39 | -12.58% | 98,587 |
| Feb 6, 2025 | 1.76 | 1.84 | 1.53 | 1.59 | 1.59 | -10.67% | 96,203 |
| Feb 5, 2025 | 1.72 | 1.85 | 1.70 | 1.78 | 1.78 | 0.56% | 15,848 |
| Feb 4, 2025 | 1.73 | 1.91 | 1.71 | 1.77 | 1.77 | -2.75% | 33,161 |
| Feb 3, 2025 | 1.75 | 1.83 | 1.68 | 1.82 | 1.82 | -1.09% | 42,049 |
| Jan 31, 2025 | 1.84 | 1.89 | 1.77 | 1.84 | 1.84 | 0.55% | 26,909 |
| Jan 30, 2025 | 1.79 | 1.97 | 1.75 | 1.83 | 1.83 | 1.10% | 50,693 |
| Jan 29, 2025 | 1.77 | 1.84 | 1.68 | 1.81 | 1.81 | -0.55% | 36,617 |
| Jan 28, 2025 | 1.76 | 1.83 | 1.66 | 1.82 | 1.82 | 4.60% | 35,169 |
| Jan 27, 2025 | 1.91 | 2.00 | 1.70 | 1.74 | 1.74 | -11.22% | 55,769 |
| Jan 24, 2025 | 1.94 | 2.05 | 1.90 | 1.96 | 1.96 | -0.51% | 47,909 |
| Jan 23, 2025 | 1.93 | 2.00 | 1.85 | 1.97 | 1.97 | -2.96% | 52,242 |
| Jan 22, 2025 | 2.09 | 2.17 | 1.96 | 2.03 | 2.03 | -3.33% | 68,548 |
| Jan 21, 2025 | 2.23 | 2.23 | 2.07 | 2.10 | 2.10 | -5.83% | 39,326 |
| Jan 17, 2025 | 2.18 | 2.26 | 2.11 | 2.23 | 2.23 | 1.83% | 31,912 |
| Jan 16, 2025 | 2.17 | 2.25 | 2.08 | 2.19 | 2.19 | 3.79% | 50,201 |