SUNation Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.55	4.50	2.36	3.83	3.83	49.61%	74,513,647
Jul 9, 2026	2.43	2.83	2.28	2.56	2.56	21.33%	21,718,868
Jul 8, 2026	2.02	2.11	1.87	2.11	2.11	2.43%	202,851
Jul 7, 2026	2.15	2.20	2.04	2.06	2.06	-5.07%	80,379
Jul 6, 2026	2.20	2.29	2.17	2.17	2.17	-3.13%	96,899
Jul 2, 2026	2.34	2.38	2.20	2.24	2.24	-5.88%	142,382
Jul 1, 2026	2.31	2.50	2.31	2.38	2.38	0.85%	97,408
Jun 30, 2026	2.21	2.40	2.14	2.36	2.36	4.42%	158,587
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
May 19, 2026	1.21	1.24	1.16	1.19	1.19	-3.25%	191,245
May 18, 2026	1.51	1.53	1.19	1.23	1.23	-25.45%	401,976
May 15, 2026	1.67	1.72	1.62	1.65	1.65	-5.98%	200,318
May 14, 2026	1.56	1.80	1.52	1.76	1.76	9.69%	429,311
May 13, 2026	1.52	1.63	1.50	1.60	1.60	4.58%	116,267
May 12, 2026	1.59	1.59	1.46	1.53	1.53	-4.97%	130,071
May 11, 2026	1.66	1.66	1.57	1.61	1.61	-2.42%	146,330
May 8, 2026	1.69	1.74	1.61	1.65	1.65	-0.60%	195,306
May 7, 2026	1.57	1.67	1.55	1.66	1.66	1.84%	159,873
May 6, 2026	1.50	1.69	1.48	1.63	1.63	9.40%	358,994
May 5, 2026	1.45	1.54	1.38	1.49	1.49	4.20%	275,230
May 4, 2026	1.53	1.59	1.39	1.43	1.43	-5.92%	472,438
May 1, 2026	1.27	1.85	1.22	1.52	1.52	20.63%	2,888,095
Apr 30, 2026	1.20	1.31	1.17	1.26	1.26	4.13%	178,171
Apr 29, 2026	1.18	1.21	1.13	1.21	1.21	2.54%	186,022