Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
10.82
-0.01 (-0.09%)
May 2, 2025, 4:00 PM EDT - Market closed
Sunrise Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 10.95 | 11.03 | 10.77 | 10.81 | 10.81 | -0.23% | 67,358 |
| May 1, 2025 | 10.84 | 11.04 | 10.60 | 10.83 | 10.83 | 0.65% | 76,635 |
| Apr 30, 2025 | 10.57 | 10.79 | 10.11 | 10.76 | 10.76 | 1.22% | 125,058 |
| Apr 29, 2025 | 10.60 | 10.77 | 10.24 | 10.63 | 10.63 | 2.61% | 97,992 |
| Apr 28, 2025 | 10.27 | 10.40 | 10.12 | 10.36 | 10.36 | 1.42% | 68,292 |
| Apr 25, 2025 | 10.15 | 10.33 | 9.95 | 10.22 | 10.22 | 0.74% | 70,700 |
| Apr 24, 2025 | 10.02 | 10.37 | 9.90 | 10.14 | 10.14 | 2.01% | 134,598 |
| Apr 23, 2025 | 10.01 | 10.35 | 9.76 | 9.94 | 9.94 | 1.64% | 135,181 |
| Apr 22, 2025 | 9.44 | 10.13 | 9.44 | 9.78 | 9.78 | 3.38% | 315,961 |
| Apr 21, 2025 | 9.14 | 9.74 | 9.12 | 9.46 | 9.46 | 4.42% | 152,817 |
| Apr 17, 2025 | 8.58 | 9.58 | 8.58 | 9.06 | 9.06 | 9.42% | 142,006 |
| Apr 16, 2025 | 8.35 | 8.78 | 8.07 | 8.28 | 8.28 | -1.55% | 116,457 |
| Apr 15, 2025 | 8.49 | 8.84 | 8.35 | 8.41 | 8.41 | -1.41% | 74,284 |
| Apr 14, 2025 | 8.39 | 8.88 | 8.30 | 8.53 | 8.53 | 3.90% | 191,046 |
| Apr 11, 2025 | 8.19 | 8.28 | 7.80 | 8.21 | 8.21 | 0.37% | 108,610 |
| Apr 10, 2025 | 8.75 | 8.92 | 8.00 | 8.18 | 8.18 | -8.50% | 103,333 |
| Apr 9, 2025 | 8.20 | 9.10 | 8.09 | 8.94 | 8.94 | 6.81% | 211,906 |
| Apr 8, 2025 | 9.59 | 9.73 | 8.32 | 8.37 | 8.37 | -9.61% | 215,255 |
| Apr 7, 2025 | 9.30 | 9.81 | 9.11 | 9.26 | 9.26 | -5.70% | 152,728 |
| Apr 4, 2025 | 10.47 | 10.50 | 9.45 | 9.82 | 9.82 | -7.10% | 202,951 |
| Apr 3, 2025 | 10.65 | 10.83 | 10.50 | 10.57 | 10.57 | -3.38% | 104,937 |
| Apr 2, 2025 | 11.06 | 11.12 | 10.79 | 10.94 | 10.94 | 0.37% | 123,170 |
| Apr 1, 2025 | 11.02 | 11.20 | 10.87 | 10.90 | 10.90 | -1.54% | 78,204 |
| Mar 31, 2025 | 11.00 | 11.13 | 10.66 | 11.07 | 11.07 | -1.25% | 164,208 |
| Mar 28, 2025 | 11.44 | 11.45 | 11.13 | 11.21 | 10.91 | -0.71% | 154,343 |
| Mar 27, 2025 | 11.40 | 11.65 | 11.28 | 11.29 | 10.99 | -1.40% | 74,145 |
| Mar 26, 2025 | 11.31 | 11.45 | 11.07 | 11.45 | 11.15 | 1.33% | 135,646 |
| Mar 25, 2025 | 11.49 | 11.51 | 11.26 | 11.30 | 11.00 | -1.74% | 74,928 |
| Mar 24, 2025 | 11.34 | 11.56 | 11.30 | 11.50 | 11.20 | 2.22% | 114,884 |
| Mar 21, 2025 | 11.50 | 11.65 | 11.22 | 11.25 | 10.95 | -1.06% | 764,280 |
| Mar 20, 2025 | 11.35 | 11.55 | 11.28 | 11.37 | 11.07 | 0.18% | 121,967 |
| Mar 19, 2025 | 11.23 | 11.37 | 11.14 | 11.35 | 11.05 | 1.34% | 217,106 |
| Mar 18, 2025 | 11.20 | 11.33 | 11.05 | 11.20 | 10.90 | 1.82% | 149,835 |
| Mar 17, 2025 | 11.08 | 11.26 | 10.97 | 11.00 | 10.71 | -0.36% | 140,818 |
| Mar 14, 2025 | 11.05 | 11.33 | 10.88 | 11.04 | 10.75 | 0.18% | 162,647 |
| Mar 13, 2025 | 11.20 | 11.36 | 10.92 | 11.02 | 10.73 | -1.25% | 125,595 |
| Mar 12, 2025 | 11.26 | 11.39 | 11.11 | 11.16 | 10.87 | 0.27% | 61,125 |
| Mar 11, 2025 | 11.00 | 11.35 | 10.72 | 11.13 | 10.84 | 1.27% | 158,436 |
| Mar 10, 2025 | 11.10 | 11.50 | 10.56 | 10.99 | 10.70 | -0.99% | 165,362 |
| Mar 7, 2025 | 11.18 | 11.36 | 10.94 | 11.10 | 10.81 | 0.36% | 366,516 |
| Mar 6, 2025 | 11.57 | 11.91 | 10.77 | 11.06 | 10.77 | -7.14% | 277,837 |
| Mar 5, 2025 | 11.92 | 11.96 | 11.70 | 11.91 | 11.60 | -0.42% | 103,869 |
| Mar 4, 2025 | 12.07 | 12.12 | 11.90 | 11.96 | 11.64 | -0.99% | 83,450 |
| Mar 3, 2025 | 12.15 | 12.20 | 11.90 | 12.08 | 11.76 | -0.82% | 98,233 |
| Feb 28, 2025 | 12.20 | 12.30 | 11.93 | 12.18 | 11.86 | 0.25% | 110,965 |
| Feb 27, 2025 | 11.86 | 12.30 | 11.86 | 12.15 | 11.83 | 1.33% | 228,057 |
| Feb 26, 2025 | 11.71 | 12.08 | 11.71 | 11.99 | 11.67 | 1.78% | 140,869 |
| Feb 25, 2025 | 11.85 | 12.03 | 11.73 | 11.78 | 11.47 | -0.67% | 66,434 |
| Feb 24, 2025 | 11.96 | 11.96 | 11.60 | 11.86 | 11.55 | 0.76% | 72,782 |
| Feb 21, 2025 | 12.35 | 12.35 | 11.65 | 11.77 | 11.46 | -2.40% | 188,129 |