SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
1.265
+0.015 (1.20%)
Mar 11, 2026, 10:11 AM EDT - Market open
SUNation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | - | -0.80% | 14,403 |
| Mar 10, 2026 | 1.15 | 1.30 | 1.15 | 1.25 | 1.25 | 8.70% | 134,768 |
| Mar 9, 2026 | 1.22 | 1.23 | 1.14 | 1.15 | 1.15 | -7.26% | 114,081 |
| Mar 6, 2026 | 1.32 | 1.32 | 1.22 | 1.24 | 1.24 | -3.88% | 108,840 |
| Mar 5, 2026 | 1.37 | 1.48 | 1.27 | 1.29 | 1.29 | -9.15% | 169,130 |
| Mar 4, 2026 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | - | 124,847 |
| Mar 3, 2026 | 1.47 | 1.47 | 1.26 | 1.42 | 1.42 | -3.40% | 312,087 |
| Mar 2, 2026 | 1.31 | 1.75 | 1.31 | 1.47 | 1.47 | 8.89% | 1,530,677 |
| Feb 27, 2026 | 1.43 | 1.44 | 1.33 | 1.35 | 1.35 | -6.90% | 124,044 |
| Feb 26, 2026 | 1.39 | 1.49 | 1.35 | 1.45 | 1.45 | 4.32% | 169,423 |
| Feb 25, 2026 | 1.46 | 1.51 | 1.33 | 1.39 | 1.39 | -6.71% | 286,963 |
| Feb 24, 2026 | 1.32 | 1.54 | 1.27 | 1.49 | 1.49 | 12.88% | 382,125 |
| Feb 23, 2026 | 1.41 | 1.43 | 1.24 | 1.32 | 1.32 | -8.33% | 419,399 |
| Feb 20, 2026 | 1.50 | 1.65 | 1.43 | 1.44 | 1.44 | -5.26% | 479,976 |
| Feb 19, 2026 | 1.65 | 1.68 | 1.43 | 1.52 | 1.52 | -11.11% | 679,185 |
| Feb 18, 2026 | 2.00 | 2.00 | 1.64 | 1.71 | 1.71 | -14.50% | 1,412,669 |
| Feb 17, 2026 | 2.45 | 2.73 | 1.97 | 2.00 | 2.00 | -2.44% | 13,925,550 |
| Feb 13, 2026 | 1.89 | 2.35 | 1.83 | 2.05 | 2.05 | 10.81% | 3,578,722 |
| Feb 12, 2026 | 1.80 | 2.15 | 1.68 | 1.85 | 1.85 | -12.74% | 3,526,980 |
| Feb 11, 2026 | 1.86 | 2.42 | 1.63 | 2.12 | 2.12 | 42.28% | 69,551,209 |
| Feb 10, 2026 | 1.05 | 1.58 | 1.04 | 1.49 | 1.49 | 41.90% | 14,670,960 |
| Feb 9, 2026 | 1.08 | 1.14 | 1.02 | 1.05 | 1.05 | -0.94% | 419,286 |
| Feb 6, 2026 | 0.96 | 1.11 | 0.96 | 1.06 | 1.06 | 6.96% | 895,832 |
| Feb 5, 2026 | 1.00 | 1.03 | 0.91 | 0.99 | 0.99 | -10.72% | 1,958,301 |
| Feb 4, 2026 | 0.99 | 1.35 | 0.90 | 1.11 | 1.11 | 41.69% | 49,804,709 |
| Feb 3, 2026 | 0.91 | 0.91 | 0.68 | 0.78 | 0.78 | -14.53% | 5,039,191 |
| Feb 2, 2026 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | -3.52% | 61,351 |
| Jan 30, 2026 | 1.01 | 1.02 | 0.93 | 0.95 | 0.95 | -2.05% | 56,519 |
| Jan 29, 2026 | 1.02 | 1.02 | 0.94 | 0.97 | 0.97 | -5.83% | 67,916 |
| Jan 28, 2026 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -3.74% | 72,450 |
| Jan 27, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.83% | 70,635 |
| Jan 26, 2026 | 1.14 | 1.16 | 1.07 | 1.09 | 1.09 | -2.68% | 141,068 |
| Jan 23, 2026 | 1.11 | 1.30 | 1.04 | 1.12 | 1.12 | 6.67% | 1,691,202 |
| Jan 22, 2026 | 0.99 | 1.10 | 0.99 | 1.05 | 1.05 | 5.90% | 162,483 |
| Jan 21, 2026 | 1.05 | 1.06 | 0.96 | 0.99 | 0.99 | -6.46% | 135,388 |
| Jan 20, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -4.50% | 83,048 |
| Jan 16, 2026 | 1.08 | 1.12 | 1.04 | 1.11 | 1.11 | 4.72% | 90,566 |
| Jan 15, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.47% | 50,377 |
| Jan 14, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 2.90% | 15,659 |
| Jan 13, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -0.48% | 37,928 |
| Jan 12, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 51,127 |
| Jan 9, 2026 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 60,278 |
| Jan 8, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 45,390 |
| Jan 7, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 30,699 |
| Jan 6, 2026 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | - | 63,481 |
| Jan 5, 2026 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 122,984 |
| Jan 2, 2026 | 1.07 | 1.10 | 1.04 | 1.08 | 1.08 | 4.85% | 67,849 |
| Dec 31, 2025 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 56,426 |
| Dec 30, 2025 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 51,170 |
| Dec 29, 2025 | 1.10 | 1.12 | 1.03 | 1.09 | 1.09 | -0.91% | 73,696 |