SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
1.470
+0.020 (1.38%)
At close: Oct 6, 2025, 4:00 PM EDT
1.470
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:00 PM EDT
SUNation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | - | 0.69% | 44,635 |
| Oct 3, 2025 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 56,040 |
| Oct 2, 2025 | 1.43 | 1.47 | 1.40 | 1.41 | 1.41 | -1.40% | 39,310 |
| Oct 1, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 41,194 |
| Sep 30, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | -0.36% | 19,865 |
| Sep 29, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 0.36% | 38,233 |
| Sep 26, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 31,580 |
| Sep 25, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -2.76% | 51,069 |
| Sep 24, 2025 | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | 4.32% | 109,026 |
| Sep 23, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 62,269 |
| Sep 22, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | - | 40,977 |
| Sep 19, 2025 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | - | 62,906 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 58,536 |
| Sep 17, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 73,091 |
| Sep 16, 2025 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 133,008 |
| Sep 15, 2025 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | - | 65,780 |
| Sep 12, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 54,988 |
| Sep 11, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -0.34% | 54,740 |
| Sep 10, 2025 | 1.45 | 1.50 | 1.43 | 1.47 | 1.47 | 0.34% | 74,062 |
| Sep 9, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 47,123 |
| Sep 8, 2025 | 1.43 | 1.52 | 1.41 | 1.47 | 1.47 | 0.68% | 72,337 |
| Sep 5, 2025 | 1.44 | 1.48 | 1.40 | 1.46 | 1.46 | -0.68% | 59,490 |
| Sep 4, 2025 | 1.46 | 1.48 | 1.42 | 1.47 | 1.47 | 3.52% | 34,816 |
| Sep 3, 2025 | 1.43 | 1.48 | 1.41 | 1.42 | 1.42 | -1.39% | 25,104 |
| Sep 2, 2025 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -3.03% | 76,341 |
| Aug 29, 2025 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | - | 55,765 |
| Aug 28, 2025 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | -1.00% | 88,072 |
| Aug 27, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 74,108 |
| Aug 26, 2025 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | - | 79,189 |
| Aug 25, 2025 | 1.54 | 1.56 | 1.48 | 1.52 | 1.52 | -1.30% | 69,751 |
| Aug 22, 2025 | 1.41 | 1.55 | 1.41 | 1.54 | 1.54 | 9.22% | 256,434 |
| Aug 21, 2025 | 1.39 | 1.42 | 1.34 | 1.41 | 1.41 | -1.40% | 147,046 |
| Aug 20, 2025 | 1.44 | 1.47 | 1.38 | 1.43 | 1.43 | -2.05% | 146,433 |
| Aug 19, 2025 | 1.58 | 1.60 | 1.42 | 1.46 | 1.46 | -7.59% | 225,218 |
| Aug 18, 2025 | 1.58 | 1.75 | 1.54 | 1.58 | 1.58 | -4.82% | 424,988 |
| Aug 15, 2025 | 1.49 | 1.68 | 1.47 | 1.66 | 1.66 | 11.41% | 581,885 |
| Aug 14, 2025 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 70,128 |
| Aug 13, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.33% | 41,047 |
| Aug 12, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | 0.33% | 44,815 |
| Aug 11, 2025 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 64,622 |
| Aug 8, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | -0.66% | 66,218 |
| Aug 7, 2025 | 1.51 | 1.57 | 1.46 | 1.51 | 1.51 | 0.67% | 96,799 |
| Aug 6, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 76,414 |
| Aug 5, 2025 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 28,367 |
| Aug 4, 2025 | 1.54 | 1.58 | 1.51 | 1.56 | 1.56 | 0.65% | 58,735 |
| Aug 1, 2025 | 1.57 | 1.59 | 1.52 | 1.55 | 1.55 | -3.13% | 71,201 |
| Jul 31, 2025 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | 1.27% | 97,543 |
| Jul 30, 2025 | 1.62 | 1.63 | 1.52 | 1.58 | 1.58 | -2.47% | 167,556 |
| Jul 29, 2025 | 1.69 | 1.71 | 1.60 | 1.62 | 1.62 | -3.57% | 91,277 |
| Jul 28, 2025 | 1.65 | 1.77 | 1.64 | 1.68 | 1.68 | 1.51% | 128,651 |