SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
1.210
+0.010 (0.83%)
At close: Feb 21, 2025, 4:00 PM
1.270
+0.060 (4.96%)
After-hours: Feb 21, 2025, 7:55 PM EST
SUNation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.20 | 1.29 | 1.17 | 1.21 | 1.21 | 0.83% | 62,812 |
| Feb 20, 2025 | 1.21 | 1.31 | 1.12 | 1.20 | 1.20 | -1.64% | 72,860 |
| Feb 19, 2025 | 1.22 | 1.28 | 1.14 | 1.22 | 1.22 | -1.61% | 70,040 |
| Feb 18, 2025 | 1.49 | 1.55 | 1.16 | 1.24 | 1.24 | -15.07% | 271,522 |
| Feb 14, 2025 | 1.39 | 1.46 | 1.32 | 1.46 | 1.46 | 3.55% | 89,621 |
| Feb 13, 2025 | 1.17 | 1.47 | 1.11 | 1.41 | 1.41 | 19.49% | 237,812 |
| Feb 12, 2025 | 1.23 | 1.24 | 1.15 | 1.18 | 1.18 | -3.67% | 97,329 |
| Feb 11, 2025 | 1.35 | 1.39 | 1.21 | 1.23 | 1.23 | -7.20% | 87,273 |
| Feb 10, 2025 | 1.38 | 1.43 | 1.29 | 1.32 | 1.32 | -5.04% | 67,338 |
| Feb 7, 2025 | 1.62 | 1.62 | 1.34 | 1.39 | 1.39 | -12.58% | 98,587 |
| Feb 6, 2025 | 1.76 | 1.84 | 1.53 | 1.59 | 1.59 | -10.67% | 96,203 |
| Feb 5, 2025 | 1.72 | 1.85 | 1.70 | 1.78 | 1.78 | 0.56% | 15,848 |
| Feb 4, 2025 | 1.73 | 1.91 | 1.71 | 1.77 | 1.77 | -2.75% | 33,161 |
| Feb 3, 2025 | 1.75 | 1.83 | 1.68 | 1.82 | 1.82 | -1.09% | 42,049 |
| Jan 31, 2025 | 1.84 | 1.89 | 1.77 | 1.84 | 1.84 | 0.55% | 26,909 |
| Jan 30, 2025 | 1.79 | 1.97 | 1.75 | 1.83 | 1.83 | 1.10% | 50,693 |
| Jan 29, 2025 | 1.77 | 1.84 | 1.68 | 1.81 | 1.81 | -0.55% | 36,617 |
| Jan 28, 2025 | 1.76 | 1.83 | 1.66 | 1.82 | 1.82 | 4.60% | 35,169 |
| Jan 27, 2025 | 1.91 | 2.00 | 1.70 | 1.74 | 1.74 | -11.22% | 55,769 |
| Jan 24, 2025 | 1.94 | 2.05 | 1.90 | 1.96 | 1.96 | -0.51% | 47,909 |
| Jan 23, 2025 | 1.93 | 2.00 | 1.85 | 1.97 | 1.97 | -2.96% | 52,242 |
| Jan 22, 2025 | 2.09 | 2.17 | 1.96 | 2.03 | 2.03 | -3.33% | 68,548 |
| Jan 21, 2025 | 2.23 | 2.23 | 2.07 | 2.10 | 2.10 | -5.83% | 39,326 |
| Jan 17, 2025 | 2.18 | 2.26 | 2.11 | 2.23 | 2.23 | 1.83% | 31,912 |
| Jan 16, 2025 | 2.17 | 2.25 | 2.08 | 2.19 | 2.19 | 3.79% | 50,201 |
| Jan 15, 2025 | 2.02 | 2.19 | 2.02 | 2.11 | 2.11 | 0.96% | 65,090 |
| Jan 14, 2025 | 2.01 | 2.15 | 2.00 | 2.09 | 2.09 | 2.96% | 43,327 |
| Jan 13, 2025 | 2.21 | 2.22 | 1.93 | 2.03 | 2.03 | -6.88% | 156,423 |
| Jan 10, 2025 | 2.19 | 2.31 | 2.10 | 2.18 | 2.18 | -3.11% | 157,676 |
| Jan 8, 2025 | 2.41 | 2.46 | 2.08 | 2.25 | 2.25 | -9.27% | 1,314,832 |
| Jan 7, 2025 | 2.63 | 2.68 | 2.42 | 2.48 | 2.48 | -1.20% | 534,946 |
| Jan 6, 2025 | 2.62 | 2.65 | 2.46 | 2.51 | 2.51 | -2.71% | 49,100 |
| Jan 3, 2025 | 2.53 | 2.63 | 2.45 | 2.58 | 2.58 | 2.79% | 51,822 |
| Jan 2, 2025 | 2.65 | 2.70 | 2.50 | 2.51 | 2.51 | -4.56% | 56,282 |
| Dec 31, 2024 | 2.72 | 2.72 | 2.41 | 2.63 | 2.63 | 1.54% | 75,777 |
| Dec 30, 2024 | 2.65 | 2.89 | 2.50 | 2.59 | 2.59 | -3.36% | 82,334 |
| Dec 27, 2024 | 2.69 | 3.00 | 2.60 | 2.68 | 2.68 | -0.74% | 166,657 |
| Dec 26, 2024 | 2.51 | 2.75 | 2.50 | 2.70 | 2.70 | 7.57% | 52,702 |
| Dec 24, 2024 | 2.63 | 2.64 | 2.44 | 2.51 | 2.51 | -1.95% | 44,734 |
| Dec 23, 2024 | 2.63 | 2.71 | 2.49 | 2.56 | 2.56 | 2.40% | 31,603 |
| Dec 20, 2024 | 2.61 | 2.70 | 2.50 | 2.50 | 2.50 | -6.47% | 80,410 |
| Dec 19, 2024 | 2.83 | 2.83 | 2.55 | 2.67 | 2.67 | -3.50% | 43,706 |
| Dec 18, 2024 | 2.86 | 3.05 | 2.77 | 2.77 | 2.77 | -2.12% | 77,099 |
| Dec 17, 2024 | 2.54 | 2.85 | 2.52 | 2.83 | 2.83 | 8.43% | 42,143 |
| Dec 16, 2024 | 2.62 | 2.75 | 2.58 | 2.61 | 2.61 | -5.09% | 50,094 |
| Dec 13, 2024 | 2.71 | 2.76 | 2.60 | 2.75 | 2.75 | 0.36% | 31,195 |
| Dec 12, 2024 | 2.94 | 2.94 | 2.66 | 2.74 | 2.74 | -2.84% | 34,616 |
| Dec 11, 2024 | 2.87 | 2.99 | 2.62 | 2.82 | 2.82 | -1.05% | 47,461 |
| Dec 10, 2024 | 2.95 | 2.98 | 2.77 | 2.85 | 2.85 | -3.39% | 48,377 |
| Dec 9, 2024 | 2.95 | 3.05 | 2.82 | 2.95 | 2.95 | 1.72% | 65,154 |
| Dec 6, 2024 | 2.83 | 2.94 | 2.78 | 2.90 | 2.90 | 1.75% | 49,768 |
| Dec 5, 2024 | 3.01 | 3.13 | 2.82 | 2.85 | 2.85 | -6.86% | 68,441 |
| Dec 4, 2024 | 3.23 | 3.23 | 2.91 | 3.06 | 3.06 | -4.38% | 92,227 |
| Dec 3, 2024 | 3.10 | 3.25 | 2.95 | 3.20 | 3.20 | 3.23% | 24,769 |
| Dec 2, 2024 | 3.28 | 3.29 | 3.05 | 3.10 | 3.10 | -3.43% | 50,509 |
| Nov 29, 2024 | 3.15 | 3.31 | 3.15 | 3.21 | 3.21 | -1.23% | 36,638 |
| Nov 27, 2024 | 3.14 | 3.30 | 3.11 | 3.25 | 3.25 | - | 41,335 |
| Nov 26, 2024 | 3.24 | 3.53 | 3.06 | 3.25 | 3.25 | 1.25% | 193,057 |
| Nov 25, 2024 | 3.01 | 3.39 | 3.00 | 3.21 | 3.21 | 2.88% | 106,760 |
| Nov 22, 2024 | 2.83 | 3.12 | 2.71 | 3.12 | 3.12 | 13.04% | 93,944 |
| Nov 21, 2024 | 2.86 | 2.89 | 2.72 | 2.76 | 2.76 | -1.78% | 71,057 |
| Nov 20, 2024 | 3.21 | 3.30 | 2.75 | 2.81 | 2.81 | -17.35% | 204,300 |
| Nov 19, 2024 | 3.41 | 3.60 | 3.14 | 3.40 | 3.40 | 1.80% | 135,405 |
| Nov 18, 2024 | 3.22 | 3.42 | 3.16 | 3.34 | 3.34 | 3.09% | 96,248 |
| Nov 15, 2024 | 3.52 | 3.52 | 3.23 | 3.24 | 3.24 | -6.09% | 118,955 |
| Nov 14, 2024 | 3.20 | 3.71 | 3.04 | 3.45 | 3.45 | 9.52% | 355,401 |
| Nov 13, 2024 | 3.15 | 3.39 | 3.11 | 3.15 | 3.15 | -1.25% | 143,274 |
| Nov 12, 2024 | 3.12 | 3.30 | 3.05 | 3.19 | 3.19 | 0.31% | 169,000 |
| Nov 11, 2024 | 3.08 | 3.24 | 3.00 | 3.18 | 3.18 | 2.91% | 133,796 |
| Nov 8, 2024 | 3.30 | 3.34 | 2.87 | 3.09 | 3.09 | -3.44% | 1,031,188 |
| Nov 7, 2024 | 2.94 | 3.25 | 2.94 | 3.20 | 3.20 | 4.92% | 191,599 |
| Nov 6, 2024 | 3.40 | 3.42 | 2.85 | 3.05 | 3.05 | -13.11% | 319,680 |
| Nov 5, 2024 | 3.57 | 3.58 | 3.40 | 3.51 | 3.51 | -1.40% | 111,040 |
| Nov 4, 2024 | 3.88 | 3.96 | 3.49 | 3.56 | 3.56 | -10.33% | 281,789 |
| Nov 1, 2024 | 3.95 | 4.06 | 3.88 | 3.97 | 3.97 | 0.76% | 205,438 |
| Oct 31, 2024 | 4.17 | 4.18 | 3.90 | 3.94 | 3.94 | -4.37% | 140,899 |
| Oct 30, 2024 | 4.20 | 4.30 | 4.05 | 4.12 | 4.12 | -3.96% | 237,787 |
| Oct 29, 2024 | 4.56 | 4.59 | 4.10 | 4.29 | 4.29 | -5.51% | 361,863 |
| Oct 28, 2024 | 4.58 | 4.75 | 4.36 | 4.54 | 4.54 | -4.02% | 710,223 |
| Oct 25, 2024 | 4.52 | 4.98 | 4.50 | 4.73 | 4.73 | 5.11% | 606,898 |
| Oct 24, 2024 | 4.79 | 5.11 | 4.22 | 4.50 | 4.50 | 7.66% | 3,330,572 |
| Oct 23, 2024 | 5.06 | 5.15 | 4.05 | 4.18 | 4.18 | -18.20% | 1,049,736 |
| Oct 22, 2024 | 6.03 | 6.03 | 5.00 | 5.11 | 5.11 | -21.26% | 939,401 |
| Oct 21, 2024 | 7.05 | 7.57 | 6.05 | 6.49 | 6.49 | -20.37% | 1,403,824 |
| Oct 18, 2024 | 8.24 | 12.18 | 7.20 | 8.15 | 8.15 | 47.91% | 31,693,973 |
| Oct 17, 2024 | 5.30 | 7.25 | 4.68 | 5.51 | 5.51 | 8.68% | 3,306,206 |
| Oct 16, 2024 | 5.13 | 5.38 | 5.00 | 5.07 | 5.07 | -1.93% | 275,896 |
| Oct 15, 2024 | 5.05 | 5.43 | 5.00 | 5.17 | 5.17 | -17.15% | 383,717 |
| Oct 14, 2024 | 6.06 | 6.60 | 5.78 | 6.24 | 6.24 | 4.96% | 322,030 |
| Oct 11, 2024 | 5.68 | 6.30 | 5.30 | 5.95 | 5.95 | 3.39% | 255,936 |
| Oct 10, 2024 | 7.01 | 7.01 | 5.57 | 5.75 | 5.75 | 5.70% | 1,684,824 |
| Oct 9, 2024 | 5.05 | 5.55 | 4.90 | 5.44 | 5.44 | 6.67% | 258,820 |
| Oct 8, 2024 | 5.41 | 5.41 | 4.97 | 5.10 | 5.10 | -9.25% | 343,577 |
| Oct 7, 2024 | 5.88 | 6.00 | 5.50 | 5.62 | 5.62 | -10.15% | 283,523 |
| Oct 4, 2024 | 6.38 | 6.47 | 5.90 | 6.26 | 6.26 | -7.68% | 379,508 |
| Oct 3, 2024 | 8.40 | 8.50 | 6.66 | 6.78 | 6.78 | 17.93% | 3,493,472 |
| Oct 2, 2024 | 6.20 | 6.20 | 5.61 | 5.75 | 5.75 | -8.08% | 126,746 |
| Oct 1, 2024 | 6.66 | 6.66 | 6.20 | 6.25 | 6.25 | -6.79% | 132,227 |
| Sep 30, 2024 | 6.98 | 6.98 | 6.55 | 6.71 | 6.71 | -3.32% | 123,783 |
| Sep 27, 2024 | 6.87 | 7.03 | 6.80 | 6.94 | 6.94 | 1.39% | 83,668 |