SUNation Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.26	2.31	2.17	2.17	2.17	-5.24%	94,229
Jul 30, 2026	2.11	2.31	2.11	2.29	2.29	6.02%	85,457
Jul 29, 2026	2.15	2.22	2.05	2.16	2.16	0.47%	125,402
Jul 28, 2026	2.31	2.31	2.05	2.15	2.15	-7.73%	206,936
Jul 27, 2026	2.43	2.53	2.31	2.33	2.33	-2.92%	148,290
Jul 24, 2026	2.55	2.70	2.28	2.40	2.40	-7.69%	397,839
Jul 23, 2026	2.34	2.66	2.25	2.60	2.60	10.17%	195,023
Jul 22, 2026	2.28	2.50	2.27	2.36	2.36	1.72%	315,255
Jul 21, 2026	2.44	2.48	2.28	2.32	2.32	-6.83%	286,128
Jul 20, 2026	2.55	2.61	2.31	2.49	2.49	-0.80%	194,018
Jul 17, 2026	2.51	2.57	2.25	2.51	2.51	-3.46%	625,339
Jul 16, 2026	2.61	2.84	2.53	2.60	2.60	-3.70%	393,771
Jul 15, 2026	2.78	2.96	2.61	2.70	2.70	-6.90%	602,539
Jul 14, 2026	3.74	4.03	2.82	2.90	2.90	-14.71%	7,648,485
Jul 13, 2026	3.34	3.56	3.18	3.40	3.40	-11.23%	3,107,662
Jul 10, 2026	2.55	4.50	2.36	3.83	3.83	49.61%	75,990,367
Jul 9, 2026	2.43	2.83	2.28	2.56	2.56	21.33%	21,971,086
Jul 8, 2026	2.02	2.11	1.87	2.11	2.11	2.43%	11,108,151
Jul 7, 2026	2.15	2.20	2.04	2.06	2.06	-5.07%	81,127
Jul 6, 2026	2.20	2.29	2.17	2.17	2.17	-3.13%	99,672
Jul 2, 2026	2.34	2.38	2.20	2.24	2.24	-5.88%	158,616
Jul 1, 2026	2.31	2.50	2.31	2.38	2.38	0.85%	97,890
Jun 30, 2026	2.21	2.40	2.14	2.36	2.36	4.42%	160,715
Jun 29, 2026	2.45	2.51	2.25	2.26	2.26	-8.13%	217,359
Jun 26, 2026	2.46	2.50	2.43	2.46	2.46	-3.15%	101,096
Jun 25, 2026	2.53	2.62	2.41	2.54	2.54	-0.39%	277,114
Jun 24, 2026	2.68	2.98	2.55	2.55	2.55	-6.93%	432,851
Jun 23, 2026	2.50	2.80	2.43	2.74	2.74	4.98%	346,780
Jun 22, 2026	2.55	2.79	2.55	2.61	2.61	2.35%	500,635
Jun 18, 2026	2.70	2.72	2.55	2.55	2.55	-6.93%	546,797
Jun 17, 2026	2.80	2.86	2.58	2.74	2.74	-4.20%	926,001
Jun 16, 2026	2.60	3.20	2.50	2.86	2.86	12.60%	2,273,687
Jun 15, 2026	2.48	3.05	2.47	2.54	2.54	5.39%	1,879,261
Jun 12, 2026	2.57	2.88	2.28	2.41	2.41	-6.23%	1,935,087
Jun 11, 2026	2.53	2.77	2.42	2.57	2.57	-1.15%	2,028,425
Jun 10, 2026	3.23	3.70	2.60	2.60	2.60	-26.97%	4,495,004
Jun 9, 2026	5.49	5.74	3.50	3.56	3.56	-39.46%	22,657,573
Jun 8, 2026	2.99	9.45	2.18	5.88	5.88	420.35%	320,232,874
Jun 5, 2026	1.20	1.24	1.11	1.13	1.13	-7.38%	81,049
Jun 4, 2026	1.23	1.28	1.14	1.22	1.22	-	72,337
Jun 3, 2026	1.28	1.30	1.22	1.22	1.22	-5.43%	40,276
Jun 2, 2026	1.30	1.35	1.28	1.29	1.29	-	88,466
Jun 1, 2026	1.34	1.36	1.29	1.29	1.29	-5.15%	78,009
May 29, 2026	1.33	1.39	1.31	1.36	1.36	2.26%	89,117
May 28, 2026	1.27	1.34	1.27	1.33	1.33	3.91%	149,081
May 27, 2026	1.22	1.37	1.21	1.28	1.28	4.92%	327,167
May 26, 2026	1.23	1.27	1.19	1.22	1.22	-0.81%	147,643
May 22, 2026	1.22	1.27	1.17	1.23	1.23	-	150,939
May 21, 2026	1.16	1.28	1.13	1.23	1.23	6.96%	329,471
May 20, 2026	1.19	1.20	1.09	1.15	1.15	-3.36%	324,464