Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
10.84
-0.05 (-0.46%)
At close: Jun 20, 2025, 4:00 PM
11.05
+0.21 (1.94%)
After-hours: Jun 20, 2025, 7:18 PM EDT
Sunrise Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 10.90 | 10.99 | 10.72 | 10.84 | 10.84 | -0.46% | 74,593 |
| Jun 18, 2025 | 10.89 | 10.99 | 10.70 | 10.89 | 10.89 | 1.59% | 48,283 |
| Jun 17, 2025 | 10.85 | 10.98 | 10.61 | 10.72 | 10.72 | -2.01% | 56,920 |
| Jun 16, 2025 | 11.02 | 11.14 | 10.81 | 10.94 | 10.94 | -0.55% | 85,200 |
| Jun 13, 2025 | 11.14 | 11.18 | 10.92 | 11.00 | 11.00 | -1.43% | 69,086 |
| Jun 12, 2025 | 11.29 | 11.29 | 11.00 | 11.16 | 11.16 | -0.27% | 46,776 |
| Jun 11, 2025 | 11.22 | 11.41 | 11.09 | 11.19 | 11.19 | -0.27% | 58,962 |
| Jun 10, 2025 | 11.00 | 11.22 | 11.00 | 11.22 | 11.22 | 2.19% | 51,288 |
| Jun 9, 2025 | 10.89 | 10.98 | 10.65 | 10.98 | 10.98 | 1.20% | 44,173 |
| Jun 6, 2025 | 10.66 | 10.91 | 10.49 | 10.85 | 10.85 | 2.89% | 36,080 |
| Jun 5, 2025 | 10.47 | 10.70 | 10.39 | 10.55 | 10.55 | 0.72% | 57,321 |
| Jun 4, 2025 | 10.95 | 10.95 | 10.43 | 10.47 | 10.47 | -4.38% | 115,045 |
| Jun 3, 2025 | 10.52 | 11.04 | 10.35 | 10.95 | 10.95 | 3.99% | 100,502 |
| Jun 2, 2025 | 10.84 | 10.89 | 10.50 | 10.53 | 10.53 | -1.96% | 101,862 |
| May 30, 2025 | 10.81 | 10.99 | 10.52 | 10.74 | 10.74 | -0.51% | 68,319 |
| May 29, 2025 | 10.80 | 10.89 | 10.59 | 10.80 | 10.80 | 0.33% | 45,665 |
| May 28, 2025 | 10.73 | 10.84 | 10.66 | 10.76 | 10.76 | 0.09% | 33,819 |
| May 27, 2025 | 10.73 | 10.86 | 10.53 | 10.75 | 10.75 | 1.80% | 45,472 |
| May 23, 2025 | 10.50 | 10.71 | 10.25 | 10.56 | 10.56 | 0.19% | 63,770 |
| May 22, 2025 | 10.28 | 10.71 | 10.28 | 10.54 | 10.54 | 2.53% | 41,595 |
| May 21, 2025 | 10.98 | 11.12 | 10.25 | 10.28 | 10.28 | -5.77% | 104,231 |
| May 20, 2025 | 11.19 | 11.35 | 10.88 | 10.91 | 10.91 | -1.62% | 85,452 |
| May 19, 2025 | 10.88 | 11.17 | 10.86 | 11.09 | 11.09 | 1.00% | 61,992 |
| May 16, 2025 | 10.44 | 10.99 | 10.41 | 10.98 | 10.98 | 5.48% | 102,882 |
| May 15, 2025 | 10.31 | 10.70 | 10.30 | 10.41 | 10.41 | 0.58% | 95,989 |
| May 14, 2025 | 10.65 | 10.72 | 10.30 | 10.35 | 10.35 | -3.09% | 90,787 |
| May 13, 2025 | 10.66 | 10.80 | 10.61 | 10.68 | 10.68 | -0.65% | 41,262 |
| May 12, 2025 | 10.89 | 10.98 | 10.62 | 10.75 | 10.75 | 1.80% | 46,437 |
| May 9, 2025 | 10.49 | 10.71 | 10.46 | 10.56 | 10.56 | 0.96% | 40,720 |
| May 8, 2025 | 10.27 | 10.60 | 10.06 | 10.46 | 10.46 | 2.95% | 54,497 |
| May 7, 2025 | 10.00 | 10.39 | 9.82 | 10.16 | 10.16 | -0.68% | 76,776 |
| May 6, 2025 | 10.75 | 10.75 | 10.11 | 10.23 | 10.23 | -3.85% | 102,545 |
| May 5, 2025 | 10.79 | 11.05 | 10.21 | 10.64 | 10.64 | -1.53% | 87,396 |
| 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 |