SUNation Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.10	2.14	2.05	2.11	2.11	-0.94%	18,681
Nov 10, 2026	2.18	2.21	2.05	2.13	2.13	4.93%	85,297
Nov 9, 2026	2.05	2.07	1.98	2.03	2.03	-0.98%	58,609
Nov 6, 2026	1.97	2.08	1.95	2.05	2.05	2.50%	28,272
Nov 5, 2026	2.22	2.22	1.86	2.00	2.00	-12.28%	147,696
Nov 4, 2026	2.29	2.58	2.24	2.28	2.28	2.70%	353,342
Nov 3, 2026	2.10	2.23	2.09	2.22	2.22	5.71%	71,916
Nov 2, 2026	2.10	2.11	2.02	2.10	2.10	2.44%	29,344
Oct 30, 2026	2.08	2.10	1.97	2.05	2.05	-3.30%	47,692
Oct 29, 2026	1.99	2.15	1.95	2.12	2.12	8.72%	92,467
Oct 28, 2026	2.01	2.06	1.95	1.95	1.95	-3.47%	18,426
Oct 27, 2026	1.99	2.04	1.96	2.02	2.02	1.51%	20,541
Oct 26, 2026	1.94	1.99	1.91	1.99	1.99	2.58%	26,487
Oct 23, 2026	1.99	2.03	1.91	1.94	1.94	-5.37%	88,091
Oct 22, 2026	2.10	2.11	1.94	2.05	2.05	-2.84%	63,344
Oct 21, 2026	2.11	2.19	2.07	2.11	2.11	0.48%	27,456
Oct 20, 2026	2.05	2.20	2.05	2.10	2.10	0.96%	29,952
Oct 19, 2026	2.09	2.21	2.04	2.08	2.08	1.46%	65,216
Oct 16, 2026	2.16	2.21	2.01	2.05	2.05	-5.09%	145,756
Oct 15, 2026	2.07	2.26	2.06	2.16	2.16	5.37%	106,608
Oct 14, 2026	2.25	2.33	2.04	2.05	2.05	-10.87%	212,695
Oct 13, 2026	2.27	2.34	2.27	2.30	2.30	0.44%	45,423
Oct 12, 2026	2.30	2.36	2.25	2.29	2.29	0.44%	52,473
Oct 9, 2026	2.32	2.34	2.26	2.28	2.28	-0.44%	39,459
Oct 8, 2026	2.32	2.37	2.28	2.29	2.29	-2.14%	59,690
Oct 7, 2026	2.28	2.36	2.28	2.34	2.34	-	54,506
Oct 6, 2026	2.28	2.34	2.25	2.34	2.34	3.08%	66,718
Oct 5, 2026	2.37	2.37	2.26	2.27	2.27	-2.99%	95,870
Oct 2, 2026	2.32	2.42	2.29	2.34	2.34	2.63%	95,053
Oct 1, 2026	2.36	2.37	2.26	2.28	2.28	-3.59%	87,032
Sep 30, 2026	2.34	2.50	2.31	2.37	2.37	2.38%	141,643
Sep 29, 2026	2.39	2.41	2.30	2.31	2.31	-2.53%	79,086
Sep 28, 2026	2.36	2.47	2.36	2.37	2.37	-1.25%	76,033
Sep 25, 2026	2.46	2.46	2.35	2.40	2.40	-2.04%	98,495
Sep 24, 2026	2.52	2.65	2.42	2.45	2.45	-4.67%	168,522
Sep 23, 2026	2.44	2.58	2.35	2.57	2.57	4.05%	166,837
Sep 22, 2026	2.37	2.48	2.32	2.47	2.47	5.56%	152,105
Sep 21, 2026	2.53	2.54	2.34	2.34	2.34	-4.88%	151,302
Sep 18, 2026	2.73	2.77	2.45	2.46	2.46	-10.87%	270,990
Sep 17, 2026	2.85	2.98	2.76	2.76	2.76	-5.15%	186,610
Sep 16, 2026	3.19	3.19	2.86	2.91	2.91	-8.78%	365,689
Sep 15, 2026	3.13	3.27	3.10	3.19	3.19	-1.54%	551,792
Sep 14, 2026	3.10	3.28	3.06	3.24	3.24	1.25%	644,379
Sep 11, 2026	3.10	3.46	2.91	3.20	3.20	-5.04%	3,024,517
Sep 10, 2026	3.99	4.29	3.31	3.37	3.37	-25.28%	11,755,699
Sep 9, 2026	3.01	4.87	2.93	4.51	4.51	90.30%	122,277,162
Sep 8, 2026	2.27	2.41	2.19	2.37	2.37	0.42%	17,358,482
Sep 4, 2026	2.28	2.38	2.25	2.36	2.36	4.89%	145,882
Sep 3, 2026	2.35	2.37	2.12	2.25	2.25	-5.06%	287,506
Sep 2, 2026	2.46	2.49	2.32	2.37	2.37	-0.42%	364,561