SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
1.090
-0.030 (-2.68%)
At close: Dec 22, 2025, 4:00 PM EST
1.080
-0.010 (-0.92%)
After-hours: Dec 22, 2025, 7:48 PM EST
SUNation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.09 | 1.17 | 1.08 | 1.13 | - | 0.89% | 41,728 |
| Dec 19, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 16,636 |
| Dec 18, 2025 | 1.11 | 1.15 | 1.07 | 1.10 | 1.10 | -0.90% | 38,823 |
| Dec 17, 2025 | 1.14 | 1.21 | 1.08 | 1.11 | 1.11 | -2.63% | 63,092 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -5.79% | 62,191 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 70,468 |
| Dec 12, 2025 | 1.28 | 1.30 | 1.20 | 1.26 | 1.26 | -3.08% | 88,518 |
| Dec 11, 2025 | 1.29 | 1.32 | 1.25 | 1.30 | 1.30 | - | 57,092 |
| Dec 10, 2025 | 1.32 | 1.45 | 1.27 | 1.30 | 1.30 | -0.38% | 226,539 |
| Dec 9, 2025 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 1.16% | 32,007 |
| Dec 8, 2025 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -3.73% | 34,453 |
| Dec 5, 2025 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | 5.51% | 28,758 |
| Dec 4, 2025 | 1.30 | 1.35 | 1.24 | 1.27 | 1.27 | -1.78% | 168,569 |
| Dec 3, 2025 | 1.29 | 1.31 | 1.21 | 1.29 | 1.29 | 0.23% | 65,567 |
| Dec 2, 2025 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | 1.57% | 47,547 |
| Dec 1, 2025 | 1.29 | 1.35 | 1.27 | 1.27 | 1.27 | -3.79% | 26,498 |
| Nov 28, 2025 | 1.32 | 1.37 | 1.30 | 1.32 | 1.32 | 1.54% | 33,644 |
| Nov 26, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 13,293 |
| Nov 25, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 20,434 |
| Nov 24, 2025 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 2.34% | 33,874 |
| Nov 21, 2025 | 1.16 | 1.34 | 1.10 | 1.28 | 1.28 | 18.52% | 204,362 |
| Nov 20, 2025 | 1.21 | 1.26 | 1.08 | 1.08 | 1.08 | -10.00% | 109,092 |
| Nov 19, 2025 | 1.23 | 1.31 | 1.20 | 1.20 | 1.20 | -1.64% | 22,728 |
| Nov 18, 2025 | 1.25 | 1.28 | 1.17 | 1.22 | 1.22 | -3.17% | 61,908 |
| Nov 17, 2025 | 1.33 | 1.35 | 1.24 | 1.26 | 1.26 | -5.26% | 63,381 |
| Nov 14, 2025 | 1.34 | 1.36 | 1.29 | 1.33 | 1.33 | -0.75% | 46,256 |
| Nov 13, 2025 | 1.39 | 1.41 | 1.33 | 1.34 | 1.34 | -4.29% | 34,952 |
| Nov 12, 2025 | 1.41 | 1.45 | 1.38 | 1.40 | 1.40 | 0.72% | 34,690 |
| Nov 11, 2025 | 1.47 | 1.48 | 1.37 | 1.39 | 1.39 | -6.71% | 68,399 |
| Nov 10, 2025 | 1.35 | 1.62 | 1.35 | 1.49 | 1.49 | 17.32% | 307,315 |
| Nov 7, 2025 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | -1.55% | 61,630 |
| Nov 6, 2025 | 1.37 | 1.41 | 1.28 | 1.29 | 1.29 | -6.52% | 66,964 |
| Nov 5, 2025 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 2.99% | 31,480 |
| Nov 4, 2025 | 1.31 | 1.39 | 1.31 | 1.34 | 1.34 | -2.19% | 41,458 |
| Nov 3, 2025 | 1.39 | 1.42 | 1.34 | 1.37 | 1.37 | -1.79% | 28,390 |
| Oct 31, 2025 | 1.38 | 1.41 | 1.33 | 1.40 | 1.40 | 1.09% | 85,471 |
| Oct 30, 2025 | 1.43 | 1.49 | 1.37 | 1.38 | 1.38 | -5.48% | 82,988 |
| Oct 29, 2025 | 1.53 | 1.56 | 1.46 | 1.46 | 1.46 | -5.81% | 50,658 |
| Oct 28, 2025 | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 43,816 |
| Oct 27, 2025 | 1.59 | 1.63 | 1.54 | 1.59 | 1.59 | 3.25% | 95,509 |
| Oct 24, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | - | 52,187 |
| Oct 23, 2025 | 1.44 | 1.56 | 1.43 | 1.54 | 1.54 | 5.84% | 71,736 |
| Oct 22, 2025 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -3.64% | 69,424 |
| Oct 21, 2025 | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | 1.34% | 47,352 |
| Oct 20, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 38,968 |
| Oct 17, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -3.23% | 51,919 |
| Oct 16, 2025 | 1.59 | 1.61 | 1.51 | 1.55 | 1.55 | -1.90% | 108,822 |
| Oct 15, 2025 | 1.65 | 1.66 | 1.56 | 1.58 | 1.58 | -2.47% | 132,508 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.60 | 1.62 | 1.62 | -4.71% | 160,634 |
| Oct 13, 2025 | 1.51 | 1.74 | 1.49 | 1.70 | 1.70 | 13.33% | 196,458 |