SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
0.9850
-0.0450 (-4.37%)
Jan 29, 2026, 12:31 PM EST - Market open
SUNation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -3.74% | 70,817 |
| Jan 27, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.83% | 68,646 |
| Jan 26, 2026 | 1.14 | 1.16 | 1.07 | 1.09 | 1.09 | -2.68% | 136,686 |
| Jan 23, 2026 | 1.11 | 1.30 | 1.04 | 1.12 | 1.12 | 6.67% | 1,680,351 |
| Jan 22, 2026 | 0.99 | 1.10 | 0.99 | 1.05 | 1.05 | 5.90% | 114,983 |
| Jan 21, 2026 | 1.05 | 1.06 | 0.96 | 0.99 | 0.99 | -6.46% | 135,374 |
| 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% | 89,556 |
| Jan 15, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.47% | 49,526 |
| Jan 14, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 2.90% | 13,010 |
| Jan 13, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -0.48% | 34,279 |
| Jan 12, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 43,694 |
| Jan 9, 2026 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 60,231 |
| Jan 8, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 44,042 |
| Jan 7, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 30,697 |
| Jan 6, 2026 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | - | 54,283 |
| Jan 5, 2026 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 121,970 |
| Jan 2, 2026 | 1.07 | 1.10 | 1.04 | 1.08 | 1.08 | 4.85% | 62,394 |
| Dec 31, 2025 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 55,050 |
| Dec 30, 2025 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 49,752 |
| Dec 29, 2025 | 1.10 | 1.12 | 1.03 | 1.09 | 1.09 | -0.91% | 67,876 |
| Dec 26, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 19,918 |
| Dec 24, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 18,862 |
| Dec 23, 2025 | 1.10 | 1.17 | 1.07 | 1.13 | 1.13 | 3.67% | 76,946 |
| Dec 22, 2025 | 1.09 | 1.17 | 1.08 | 1.09 | 1.09 | -2.68% | 59,244 |
| Dec 19, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 16,636 |
| Dec 18, 2025 | 1.11 | 1.15 | 1.07 | 1.10 | 1.10 | -0.90% | 38,823 |
| Dec 17, 2025 | 1.14 | 1.21 | 1.08 | 1.11 | 1.11 | -2.63% | 63,092 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -5.79% | 62,191 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 70,468 |
| Dec 12, 2025 | 1.28 | 1.30 | 1.20 | 1.26 | 1.26 | -3.08% | 88,518 |
| Dec 11, 2025 | 1.29 | 1.32 | 1.25 | 1.30 | 1.30 | - | 57,092 |
| Dec 10, 2025 | 1.32 | 1.45 | 1.27 | 1.30 | 1.30 | -0.38% | 226,539 |
| Dec 9, 2025 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 1.16% | 32,007 |
| Dec 8, 2025 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -3.73% | 34,453 |
| Dec 5, 2025 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | 5.51% | 28,758 |
| Dec 4, 2025 | 1.30 | 1.35 | 1.24 | 1.27 | 1.27 | -1.78% | 168,569 |
| Dec 3, 2025 | 1.29 | 1.31 | 1.21 | 1.29 | 1.29 | 0.23% | 65,567 |
| Dec 2, 2025 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | 1.57% | 47,547 |
| Dec 1, 2025 | 1.29 | 1.35 | 1.27 | 1.27 | 1.27 | -3.79% | 26,498 |
| Nov 28, 2025 | 1.32 | 1.37 | 1.30 | 1.32 | 1.32 | 1.54% | 33,644 |
| Nov 26, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 13,293 |
| Nov 25, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 20,434 |
| Nov 24, 2025 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 2.34% | 33,874 |
| Nov 21, 2025 | 1.16 | 1.34 | 1.10 | 1.28 | 1.28 | 18.52% | 204,362 |
| Nov 20, 2025 | 1.21 | 1.26 | 1.08 | 1.08 | 1.08 | -10.00% | 109,092 |
| Nov 19, 2025 | 1.23 | 1.31 | 1.20 | 1.20 | 1.20 | -1.64% | 22,728 |
| Nov 18, 2025 | 1.25 | 1.28 | 1.17 | 1.22 | 1.22 | -3.17% | 61,908 |
| Nov 17, 2025 | 1.33 | 1.35 | 1.24 | 1.26 | 1.26 | -5.26% | 63,381 |
| Nov 14, 2025 | 1.34 | 1.36 | 1.29 | 1.33 | 1.33 | -0.75% | 46,256 |