SUNation Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	3.10	3.33	3.05	3.07	-	-8.90%	1,432,868
Sep 10, 2026	3.99	4.29	3.31	3.37	3.37	-25.28%	11,229,104
Sep 9, 2026	3.01	4.87	2.93	4.51	4.51	90.30%	112,401,344
Sep 8, 2026	2.27	2.41	2.19	2.37	2.37	0.42%	4,101,784
Sep 4, 2026	2.28	2.38	2.25	2.36	2.36	4.89%	138,234
Sep 3, 2026	2.35	2.37	2.12	2.25	2.25	-5.06%	286,180
Sep 2, 2026	2.46	2.49	2.32	2.37	2.37	-0.42%	360,801
Sep 1, 2026	2.29	2.44	2.27	2.38	2.38	3.03%	901,262
Aug 31, 2026	2.15	2.38	2.14	2.31	2.31	6.94%	185,846
Aug 28, 2026	2.18	2.24	2.15	2.16	2.16	-1.82%	49,885
Aug 27, 2026	2.28	2.36	2.20	2.20	2.20	-2.22%	71,980
Aug 26, 2026	2.20	2.40	2.16	2.25	2.25	2.27%	68,563
Aug 25, 2026	2.20	2.31	2.17	2.20	2.20	-0.45%	75,210
Aug 24, 2026	2.28	2.28	2.15	2.21	2.21	-3.07%	96,657
Aug 21, 2026	2.30	2.33	2.25	2.28	2.28	1.33%	98,738
Aug 20, 2026	2.27	2.28	2.16	2.25	2.25	1.35%	59,837
Aug 19, 2026	2.34	2.37	2.19	2.22	2.22	-3.06%	119,589
Aug 18, 2026	2.45	2.49	2.27	2.29	2.29	-6.53%	72,729
Aug 17, 2026	2.53	2.55	2.41	2.45	2.45	-4.30%	108,504
Aug 14, 2026	2.52	2.69	2.45	2.56	2.56	1.19%	118,884
Aug 13, 2026	2.71	2.71	2.53	2.53	2.53	-3.44%	81,524
Aug 12, 2026	2.52	2.75	2.52	2.62	2.62	1.55%	97,714
Aug 11, 2026	2.63	2.68	2.51	2.58	2.58	-2.64%	80,096
Aug 10, 2026	2.56	2.75	2.56	2.65	2.65	1.15%	153,200
Aug 7, 2026	2.46	2.88	2.46	2.62	2.62	6.07%	268,191
Aug 6, 2026	2.50	2.57	2.42	2.47	2.47	-5.73%	90,945
Aug 5, 2026	2.50	2.65	2.35	2.62	2.62	6.07%	192,844
Aug 4, 2026	2.33	2.60	2.29	2.47	2.47	5.56%	156,492
Aug 3, 2026	2.14	2.39	2.14	2.34	2.34	7.83%	239,456
Jul 31, 2026	2.26	2.31	2.17	2.17	2.17	-5.24%	95,809
Jul 30, 2026	2.11	2.31	2.11	2.29	2.29	6.02%	85,675
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