SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
1.660
-0.160 (-8.79%)
At close: Jul 21, 2025, 4:00 PM
1.680
+0.020 (1.20%)
After-hours: Jul 21, 2025, 7:51 PM EDT
SUNation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.82 | 1.88 | 1.66 | 1.66 | 1.66 | -8.79% | 231,304 |
| Jul 18, 2025 | 1.77 | 1.94 | 1.74 | 1.82 | 1.82 | 3.41% | 363,896 |
| Jul 17, 2025 | 1.64 | 1.80 | 1.60 | 1.76 | 1.76 | 8.64% | 357,909 |
| Jul 16, 2025 | 1.65 | 1.68 | 1.62 | 1.62 | 1.62 | 0.62% | 53,536 |
| Jul 15, 2025 | 1.67 | 1.69 | 1.61 | 1.61 | 1.61 | -4.73% | 82,520 |
| Jul 14, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 74,478 |
| Jul 11, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 34,762 |
| Jul 10, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 78,298 |
| Jul 9, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 66,022 |
| Jul 8, 2025 | 1.66 | 1.74 | 1.66 | 1.71 | 1.71 | 1.79% | 119,363 |
| Jul 7, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 45,479 |
| Jul 3, 2025 | 1.67 | 1.72 | 1.67 | 1.68 | 1.68 | -0.59% | 92,386 |
| Jul 2, 2025 | 1.64 | 1.75 | 1.62 | 1.69 | 1.69 | 4.32% | 101,304 |
| Jul 1, 2025 | 1.56 | 1.68 | 1.55 | 1.62 | 1.62 | 2.53% | 163,015 |
| Jun 30, 2025 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -3.07% | 106,596 |
| Jun 27, 2025 | 1.66 | 1.73 | 1.60 | 1.63 | 1.63 | 0.62% | 283,225 |
| 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 |