SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
1.630
+0.010 (0.62%)
At close: Jun 27, 2025, 4:00 PM
1.621
-0.009 (-0.56%)
After-hours: Jun 27, 2025, 6:01 PM EDT
SUNation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.66 | 1.73 | 1.60 | 1.63 | - | 0.62% | 268,008 |
| Jun 26, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | 71,978 |
| Jun 25, 2025 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 61,162 |
| Jun 24, 2025 | 1.58 | 1.66 | 1.58 | 1.64 | 1.64 | 3.80% | 54,009 |
| Jun 23, 2025 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | -0.63% | 104,862 |
| Jun 20, 2025 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -5.36% | 163,364 |
| Jun 18, 2025 | 1.62 | 1.69 | 1.60 | 1.68 | 1.68 | 1.82% | 146,250 |
| Jun 17, 2025 | 1.70 | 1.70 | 1.55 | 1.65 | 1.65 | -3.51% | 894,263 |
| Jun 16, 2025 | 1.67 | 1.73 | 1.56 | 1.71 | 1.71 | 7.55% | 415,645 |
| Jun 13, 2025 | 1.67 | 1.67 | 1.56 | 1.59 | 1.59 | -2.45% | 120,803 |
| Jun 12, 2025 | 1.67 | 1.69 | 1.61 | 1.63 | 1.63 | -1.21% | 122,302 |
| Jun 11, 2025 | 1.75 | 1.81 | 1.63 | 1.65 | 1.65 | -7.30% | 186,534 |
| Jun 10, 2025 | 1.71 | 1.83 | 1.70 | 1.78 | 1.78 | 5.95% | 196,491 |
| Jun 9, 2025 | 1.66 | 1.70 | 1.63 | 1.68 | 1.68 | 1.20% | 137,436 |
| Jun 6, 2025 | 1.60 | 1.72 | 1.60 | 1.66 | 1.66 | 5.06% | 185,347 |
| Jun 5, 2025 | 1.68 | 1.74 | 1.55 | 1.58 | 1.58 | -6.51% | 221,533 |
| Jun 4, 2025 | 1.54 | 1.80 | 1.50 | 1.69 | 1.69 | 11.92% | 518,656 |
| Jun 3, 2025 | 1.43 | 1.54 | 1.43 | 1.51 | 1.51 | 4.14% | 176,614 |
| Jun 2, 2025 | 1.43 | 1.48 | 1.38 | 1.45 | 1.45 | - | 146,177 |
| May 30, 2025 | 1.50 | 1.53 | 1.44 | 1.45 | 1.45 | -6.45% | 234,563 |
| May 29, 2025 | 1.53 | 1.61 | 1.50 | 1.55 | 1.55 | 0.65% | 239,261 |
| May 28, 2025 | 1.55 | 1.60 | 1.50 | 1.54 | 1.54 | -3.14% | 228,926 |
| May 27, 2025 | 1.52 | 1.70 | 1.48 | 1.59 | 1.59 | 5.30% | 754,926 |
| May 23, 2025 | 1.60 | 1.60 | 1.48 | 1.51 | 1.51 | -6.79% | 335,328 |
| May 22, 2025 | 1.68 | 1.70 | 1.60 | 1.62 | 1.62 | -2.99% | 253,712 |
| May 21, 2025 | 1.70 | 1.75 | 1.66 | 1.67 | 1.67 | -1.76% | 235,113 |
| May 20, 2025 | 1.71 | 1.75 | 1.64 | 1.70 | 1.70 | -1.16% | 275,057 |
| May 19, 2025 | 1.71 | 1.75 | 1.65 | 1.72 | 1.72 | -2.27% | 234,405 |
| May 16, 2025 | 1.90 | 1.97 | 1.71 | 1.76 | 1.76 | -14.15% | 686,669 |
| May 15, 2025 | 2.06 | 2.22 | 1.93 | 2.05 | 2.05 | -2.38% | 507,236 |
| May 14, 2025 | 1.97 | 2.23 | 1.95 | 2.10 | 2.10 | 8.81% | 783,163 |
| May 13, 2025 | 1.94 | 2.01 | 1.86 | 1.93 | 1.93 | -0.52% | 378,929 |
| May 12, 2025 | 1.99 | 2.04 | 1.93 | 1.94 | 1.94 | 0.52% | 429,179 |
| May 9, 2025 | 2.01 | 2.08 | 1.91 | 1.93 | 1.93 | -5.39% | 398,636 |
| May 8, 2025 | 2.00 | 2.14 | 1.92 | 2.04 | 2.04 | 5.70% | 398,346 |
| May 7, 2025 | 2.19 | 2.22 | 1.93 | 1.93 | 1.93 | -11.87% | 579,242 |
| May 6, 2025 | 2.21 | 2.25 | 2.13 | 2.19 | 2.19 | -3.52% | 221,408 |
| May 5, 2025 | 2.28 | 2.30 | 2.16 | 2.27 | 2.27 | -0.44% | 311,308 |
| May 2, 2025 | 2.35 | 2.42 | 2.24 | 2.28 | 2.28 | -1.30% | 365,266 |
| May 1, 2025 | 2.35 | 2.55 | 2.26 | 2.31 | 2.31 | -1.28% | 413,263 |
| Apr 30, 2025 | 2.41 | 2.44 | 2.23 | 2.34 | 2.34 | -4.49% | 362,795 |
| Apr 29, 2025 | 2.56 | 2.63 | 2.40 | 2.45 | 2.45 | -4.67% | 829,309 |
| Apr 28, 2025 | 2.67 | 2.69 | 2.51 | 2.57 | 2.57 | -4.28% | 432,312 |
| Apr 25, 2025 | 2.84 | 2.87 | 2.67 | 2.69 | 2.69 | -9.90% | 557,704 |
| Apr 24, 2025 | 2.80 | 3.19 | 2.65 | 2.98 | 2.98 | 3.47% | 1,688,666 |
| 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 |