SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
1.330
-0.050 (-3.62%)
Oct 31, 2025, 1:10 PM EDT - Market open

SUNation Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251.381.381.361.37--0.72%31,800
Oct 30, 20251.431.491.371.381.38-5.48%82,988
Oct 29, 20251.531.561.461.461.46-5.81%50,658
Oct 28, 20251.551.591.541.551.55-2.52%43,816
Oct 27, 20251.591.631.541.591.593.25%95,509
Oct 24, 20251.571.571.521.541.54-52,187
Oct 23, 20251.441.561.431.541.545.84%71,736
Oct 22, 20251.471.491.441.461.46-3.64%69,424
Oct 21, 20251.531.531.461.511.511.34%47,352
Oct 20, 20251.511.531.491.491.49-0.67%38,968
Oct 17, 20251.511.521.481.501.50-3.23%51,919
Oct 16, 20251.591.611.511.551.55-1.90%108,822
Oct 15, 20251.651.661.561.581.58-2.47%132,508
Oct 14, 20251.701.701.601.621.62-4.71%160,634
Oct 13, 20251.511.741.491.701.7013.33%196,458
Oct 10, 20251.621.641.491.501.50-7.41%187,835
Oct 9, 20251.491.641.471.621.6210.20%363,294
Oct 8, 20251.471.491.451.471.47-1.34%44,391
Oct 7, 20251.481.491.471.491.491.36%87,768
Oct 6, 20251.461.471.431.471.471.38%54,117
Oct 3, 20251.461.461.411.451.452.84%56,040
Oct 2, 20251.431.471.401.411.41-1.40%39,310
Oct 1, 20251.401.441.391.431.432.14%41,194
Sep 30, 20251.381.411.381.401.40-0.36%19,865
Sep 29, 20251.411.431.391.411.410.36%38,233
Sep 26, 20251.401.411.381.401.40-0.71%31,580
Sep 25, 20251.421.441.401.411.41-2.76%51,069
Sep 24, 20251.391.471.391.451.454.32%109,026
Sep 23, 20251.441.441.391.391.39-2.80%62,269
Sep 22, 20251.441.441.401.431.43-40,977
Sep 19, 20251.431.451.391.431.43-62,906
Sep 18, 20251.451.451.421.431.430.70%58,536
Sep 17, 20251.431.451.411.421.42-2.07%73,091
Sep 16, 20251.441.481.421.451.451.40%133,008
Sep 15, 20251.431.471.421.431.43-65,780
Sep 12, 20251.461.461.411.431.43-2.05%54,988
Sep 11, 20251.451.481.451.461.46-0.34%54,740
Sep 10, 20251.451.501.431.471.470.34%74,062
Sep 9, 20251.481.481.441.461.46-0.68%47,123
Sep 8, 20251.431.521.411.471.470.68%72,337
Sep 5, 20251.441.481.401.461.46-0.68%59,490
Sep 4, 20251.461.481.421.471.473.52%34,816
Sep 3, 20251.431.481.411.421.42-1.39%25,104
Sep 2, 20251.471.481.421.441.44-3.03%76,341
Aug 29, 20251.481.511.451.491.49-55,765
Aug 28, 20251.501.521.461.491.49-1.00%88,072
Aug 27, 20251.531.541.501.501.50-1.32%74,108
Aug 26, 20251.501.551.491.521.52-79,189
Aug 25, 20251.541.561.481.521.52-1.30%69,751
Aug 22, 20251.411.551.411.541.549.22%256,434