Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
11.07
-0.14 (-1.25%)
At close: Mar 31, 2025, 4:00 PM
10.92
-0.15 (-1.39%)
After-hours: Mar 31, 2025, 7:55 PM EDT
Sunrise Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.00 | 11.13 | 10.66 | 11.07 | 11.07 | -1.25% | 164,156 |
| 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 |
| Feb 20, 2025 | 11.90 | 12.31 | 11.70 | 12.06 | 11.74 | 1.69% | 224,871 |
| Feb 19, 2025 | 11.81 | 11.96 | 11.55 | 11.86 | 11.55 | 2.86% | 193,366 |
| Feb 18, 2025 | 11.96 | 11.96 | 11.47 | 11.53 | 11.23 | 0.35% | 147,556 |
| Feb 14, 2025 | 11.67 | 11.83 | 11.48 | 11.49 | 11.19 | -0.95% | 83,302 |
| Feb 13, 2025 | 11.74 | 11.88 | 11.55 | 11.60 | 11.29 | 1.13% | 98,291 |
| Feb 12, 2025 | 11.55 | 11.58 | 11.35 | 11.47 | 11.17 | -0.95% | 88,159 |
| Feb 11, 2025 | 11.74 | 11.85 | 11.50 | 11.58 | 11.27 | -0.26% | 96,378 |
| Feb 10, 2025 | 11.71 | 11.88 | 11.59 | 11.61 | 11.30 | -0.17% | 76,858 |
| Feb 7, 2025 | 11.85 | 11.92 | 11.52 | 11.63 | 11.32 | -1.52% | 139,289 |
| Feb 6, 2025 | 11.85 | 11.85 | 11.63 | 11.81 | 11.50 | - | 135,397 |
| Feb 5, 2025 | 11.85 | 12.04 | 11.70 | 11.81 | 11.50 | -0.51% | 266,460 |
| Feb 4, 2025 | 11.73 | 11.98 | 11.57 | 11.87 | 11.56 | 1.45% | 106,120 |
| Feb 3, 2025 | 11.74 | 12.04 | 11.67 | 11.70 | 11.39 | -2.50% | 127,033 |
| Jan 31, 2025 | 12.10 | 12.10 | 11.66 | 12.00 | 11.68 | - | 287,889 |
| Jan 30, 2025 | 12.00 | 12.08 | 11.75 | 12.00 | 11.68 | 1.18% | 270,348 |
| Jan 29, 2025 | 11.85 | 11.90 | 11.65 | 11.86 | 11.55 | -0.08% | 346,798 |
| Jan 28, 2025 | 11.50 | 11.87 | 11.44 | 11.87 | 11.56 | -1.49% | 1,216,735 |
| Jan 27, 2025 | 12.25 | 12.43 | 11.85 | 12.05 | 11.73 | -0.99% | 47,384 |
| Jan 24, 2025 | 11.96 | 12.30 | 11.77 | 12.17 | 11.85 | 7.51% | 127,924 |
| Jan 23, 2025 | 11.01 | 11.88 | 10.43 | 11.32 | 11.02 | 3.19% | 423,947 |
| Jan 22, 2025 | 12.82 | 12.93 | 10.57 | 10.97 | 10.68 | -14.63% | 205,479 |
| Jan 21, 2025 | 13.99 | 14.23 | 12.71 | 12.85 | 12.51 | -9.12% | 130,298 |
| Jan 17, 2025 | 13.67 | 14.22 | 13.54 | 14.14 | 13.77 | 3.89% | 31,935 |