Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
9.94
+0.11 (1.12%)
At close: Oct 8, 2025, 4:00 PM EDT
9.89
-0.05 (-0.50%)
After-hours: Oct 8, 2025, 4:20 PM EDT
Sunrise Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.85 | 9.99 | 9.78 | 9.94 | 9.94 | 1.12% | 57,423 |
| Oct 7, 2025 | 9.95 | 9.95 | 9.77 | 9.83 | 9.83 | -1.31% | 95,513 |
| Oct 6, 2025 | 10.16 | 10.45 | 9.90 | 9.96 | 9.96 | -1.58% | 83,214 |
| Oct 3, 2025 | 10.14 | 10.29 | 10.04 | 10.12 | 10.12 | 0.40% | 42,762 |
| Oct 2, 2025 | 10.15 | 10.22 | 9.95 | 10.08 | 10.08 | -1.08% | 64,407 |
| Oct 1, 2025 | 10.39 | 10.39 | 10.12 | 10.19 | 10.19 | -1.92% | 47,969 |
| Sep 30, 2025 | 10.74 | 10.88 | 10.28 | 10.39 | 10.39 | -5.46% | 88,122 |
| Sep 29, 2025 | 11.05 | 11.06 | 10.83 | 10.99 | 10.68 | 0.18% | 75,554 |
| Sep 26, 2025 | 10.80 | 10.99 | 10.76 | 10.97 | 10.66 | 2.72% | 58,809 |
| Sep 25, 2025 | 10.92 | 11.09 | 10.68 | 10.68 | 10.38 | -1.57% | 57,766 |
| Sep 24, 2025 | 11.01 | 11.06 | 10.80 | 10.85 | 10.55 | -1.45% | 35,016 |
| Sep 23, 2025 | 11.11 | 11.25 | 10.89 | 11.01 | 10.70 | -0.81% | 52,715 |
| Sep 22, 2025 | 11.15 | 11.30 | 11.00 | 11.10 | 10.79 | - | 52,731 |
| Sep 19, 2025 | 11.78 | 11.78 | 11.10 | 11.10 | 10.79 | -5.21% | 259,869 |
| Sep 18, 2025 | 11.50 | 11.72 | 11.48 | 11.71 | 11.38 | 2.36% | 144,941 |
| Sep 17, 2025 | 11.18 | 11.54 | 11.18 | 11.44 | 11.12 | 2.05% | 71,016 |
| Sep 16, 2025 | 11.08 | 11.30 | 11.03 | 11.21 | 10.90 | 0.81% | 51,818 |
| Sep 15, 2025 | 11.23 | 11.32 | 11.01 | 11.12 | 10.81 | -1.33% | 52,618 |
| Sep 12, 2025 | 11.11 | 11.36 | 11.00 | 11.27 | 10.95 | 0.71% | 59,961 |
| Sep 11, 2025 | 11.05 | 11.20 | 11.00 | 11.19 | 10.88 | 1.45% | 29,343 |
| Sep 10, 2025 | 11.05 | 11.20 | 10.88 | 11.03 | 10.72 | -0.09% | 35,477 |
| Sep 9, 2025 | 10.98 | 11.04 | 10.95 | 11.04 | 10.73 | 0.64% | 39,093 |
| Sep 8, 2025 | 10.91 | 11.13 | 10.80 | 10.97 | 10.66 | 1.20% | 43,329 |
| Sep 5, 2025 | 11.04 | 11.10 | 10.74 | 10.84 | 10.54 | -1.90% | 39,154 |
| Sep 4, 2025 | 11.08 | 11.14 | 10.83 | 11.05 | 10.74 | -0.45% | 75,984 |
| Sep 3, 2025 | 11.09 | 11.17 | 11.05 | 11.10 | 10.79 | -0.36% | 34,989 |
| Sep 2, 2025 | 10.91 | 11.17 | 10.89 | 11.14 | 10.83 | 0.72% | 55,054 |
| Aug 29, 2025 | 11.00 | 11.11 | 10.89 | 11.06 | 10.75 | 0.45% | 55,151 |
| Aug 28, 2025 | 11.19 | 11.19 | 10.91 | 11.01 | 10.70 | -1.70% | 30,617 |
| Aug 27, 2025 | 10.98 | 11.21 | 10.95 | 11.20 | 10.89 | 2.38% | 53,998 |
| Aug 26, 2025 | 10.85 | 10.95 | 10.70 | 10.94 | 10.63 | 0.27% | 40,509 |
| Aug 25, 2025 | 11.00 | 11.00 | 10.85 | 10.91 | 10.60 | -1.45% | 54,058 |
| Aug 22, 2025 | 10.73 | 11.27 | 10.62 | 11.07 | 10.76 | 5.23% | 124,320 |
| Aug 21, 2025 | 10.57 | 10.73 | 10.46 | 10.52 | 10.23 | -2.23% | 35,188 |
| Aug 20, 2025 | 10.58 | 10.85 | 10.25 | 10.76 | 10.46 | 2.38% | 85,452 |
| Aug 19, 2025 | 10.60 | 10.70 | 10.48 | 10.51 | 10.22 | -0.47% | 28,435 |
| Aug 18, 2025 | 10.61 | 10.74 | 10.46 | 10.56 | 10.26 | -0.09% | 56,339 |
| Aug 15, 2025 | 10.58 | 10.59 | 10.40 | 10.57 | 10.27 | 0.28% | 55,323 |
| Aug 14, 2025 | 10.83 | 10.83 | 10.50 | 10.54 | 10.24 | -2.23% | 54,314 |
| Aug 13, 2025 | 10.55 | 10.80 | 10.49 | 10.78 | 10.48 | 1.41% | 53,182 |
| Aug 12, 2025 | 10.46 | 10.68 | 10.31 | 10.63 | 10.33 | 2.51% | 100,340 |
| Aug 11, 2025 | 9.97 | 10.47 | 9.97 | 10.37 | 10.08 | 4.43% | 101,364 |
| Aug 8, 2025 | 9.88 | 10.17 | 9.88 | 9.93 | 9.65 | -0.80% | 82,507 |
| Aug 7, 2025 | 9.90 | 10.15 | 9.88 | 10.01 | 9.73 | 2.46% | 65,471 |
| Aug 6, 2025 | 9.96 | 10.06 | 9.68 | 9.77 | 9.50 | -1.71% | 88,838 |
| Aug 5, 2025 | 9.93 | 9.98 | 9.78 | 9.94 | 9.66 | 0.10% | 47,985 |
| Aug 4, 2025 | 9.89 | 10.15 | 9.75 | 9.93 | 9.65 | 0.61% | 90,373 |
| Aug 1, 2025 | 10.00 | 10.08 | 9.82 | 9.87 | 9.59 | -1.40% | 59,983 |
| Jul 31, 2025 | 10.20 | 10.31 | 10.00 | 10.01 | 9.73 | -1.77% | 51,020 |
| Jul 30, 2025 | 10.23 | 10.39 | 10.13 | 10.19 | 9.90 | -0.49% | 42,229 |