SUNation Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,720
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
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