Skip to main content
Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
11.77
-0.29 (-2.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

Sunrise Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202511.9012.3111.7012.0612.061.69%224,871
Feb 19, 202511.8111.9611.5511.8611.862.86%193,366
Feb 18, 202511.9611.9611.4711.5311.530.35%147,556
Feb 14, 202511.6711.8311.4811.4911.49-0.95%83,302
Feb 13, 202511.7411.8811.5511.6011.601.13%98,291
Feb 12, 202511.5511.5811.3511.4711.47-0.95%88,159
Feb 11, 202511.7411.8511.5011.5811.58-0.26%96,378
Feb 10, 202511.7111.8811.5911.6111.61-0.17%76,858
Feb 7, 202511.8511.9211.5211.6311.63-1.52%139,289
Feb 6, 202511.8511.8511.6311.8111.81-135,397
Feb 5, 202511.8512.0411.7011.8111.81-0.51%266,460
Feb 4, 202511.7311.9811.5711.8711.871.45%106,120
Feb 3, 202511.7412.0411.6711.7011.70-2.50%127,033
Jan 31, 202512.1012.1011.6612.0012.00-287,889
Jan 30, 202512.0012.0811.7512.0012.001.18%270,348
Jan 29, 202511.8511.9011.6511.8611.86-0.08%346,798
Jan 28, 202511.5011.8711.4411.8711.87-1.49%1,216,735
Jan 27, 202512.2512.4311.8512.0512.05-0.99%47,384
Jan 24, 202511.9612.3011.7712.1712.177.51%127,924
Jan 23, 202511.0111.8810.4311.3211.323.19%423,947
Jan 22, 202512.8212.9310.5710.9710.97-14.63%205,479
Jan 21, 202513.9914.2312.7112.8512.85-9.12%130,298
Jan 17, 202513.6714.2213.5414.1414.143.89%31,935
Jan 16, 202514.0914.2913.5113.6113.61-3.27%26,499
Jan 15, 202513.8414.3213.5214.0714.073.76%17,996
Jan 14, 202513.6014.0213.5613.5613.56-0.37%28,684
Jan 13, 202513.6313.8713.4213.6113.61-0.22%25,149
Jan 10, 202513.4113.8413.2313.6413.642.71%49,257
Jan 8, 202513.6614.2313.1113.2813.28-4.87%123,206
Jan 7, 202514.1014.3713.5813.9613.96-0.71%44,946
Jan 6, 202514.5214.7214.0614.0614.06-2.97%35,098
Jan 3, 202514.1514.6014.1314.4914.491.90%40,937
Jan 2, 202514.2014.4613.9014.2214.220.99%25,253
Dec 31, 202414.2514.2913.8014.0814.08-3.16%19,467
Dec 30, 202414.5114.6814.3114.5414.12-0.95%39,417
Dec 27, 202414.2114.8714.2114.6814.262.66%51,075
Dec 26, 202414.2014.4013.8014.3013.890.14%26,146
Dec 24, 202413.4314.2813.4314.2813.876.97%21,096
Dec 23, 202413.5713.5713.1013.3512.96-1.77%96,986
Dec 20, 202413.0713.6712.8013.5913.203.35%252,586
Dec 19, 202413.3213.6712.7513.1512.77-0.60%122,207
Dec 18, 202413.3413.6912.9013.2312.85-1.49%127,312
Dec 17, 202413.6613.7613.2313.4313.04-2.33%83,202
Dec 16, 202413.1513.7812.8113.7513.354.32%97,901
Dec 13, 202413.6113.6912.7513.1812.80-2.95%63,081
Dec 12, 202413.6113.9213.3013.5813.19-0.44%69,316
Dec 11, 202413.6514.0713.5513.6413.25-1.52%32,087
Dec 10, 202413.8213.9413.5613.8513.45-1.84%29,678
Dec 9, 202414.1714.2013.6014.1113.700.64%33,923
Dec 6, 202414.2114.2113.5314.0213.61-1.68%67,008
Dec 5, 202414.5614.6913.9514.2613.85-1.45%39,827
Dec 4, 202414.5214.5413.9014.4714.05-0.48%41,117
Dec 3, 202414.5514.8214.4614.5414.120.69%27,077
Dec 2, 202415.7015.7014.3014.4414.02-7.02%107,325
Nov 29, 202415.0915.6314.9515.5315.082.98%61,963
Nov 27, 202415.0515.2014.7415.0814.640.60%25,802
Nov 26, 202414.9415.1514.8714.9914.560.60%15,702
Nov 25, 202414.7915.2014.7514.9014.470.81%30,755
Nov 22, 202414.9215.0214.6514.7814.35-0.64%18,217
Nov 21, 202415.0115.2014.6814.8814.44-0.50%20,416
Nov 20, 202415.2915.3714.6514.9514.52-2.22%19,143
Nov 19, 202414.8615.3014.8615.2914.852.41%38,486
Nov 18, 202414.6515.1414.6514.9314.500.81%23,777
Nov 15, 202415.1515.2514.6514.8114.38-1.86%24,223
Nov 14, 202414.9415.0914.6315.0914.651.82%36,322
Nov 13, 202414.6815.0014.5614.8214.391.02%53,437
Nov 12, 202414.8815.2114.5014.6714.25-1.28%29,176
Nov 11, 202414.9015.2514.6114.8614.43-1.33%49,419
Nov 8, 202415.1315.3014.8515.0614.62-0.99%33,188
Nov 7, 202415.1915.7415.0715.2114.770.13%39,670
Nov 6, 202414.9415.2814.5715.1914.752.01%76,973
Nov 5, 202414.4314.9814.3114.8914.464.05%32,970
Nov 4, 202414.0014.6713.9314.3113.902.29%54,759
Nov 1, 202413.7214.2413.7213.9913.591.97%28,137
Oct 31, 202413.9614.4913.7213.7213.32-2.21%10,795
Oct 30, 202413.6514.0513.6014.0313.622.18%34,928
Oct 29, 202413.8514.3513.0913.7313.33-1.58%56,798
Oct 28, 202414.2714.4013.7613.9513.55-0.78%34,185
Oct 25, 202414.5614.6814.0014.0613.65-3.70%21,000
Oct 24, 202414.8314.8314.2614.6014.180.14%35,574
Oct 23, 202414.3014.8514.0514.5814.16-0.27%19,482
Oct 22, 202414.4314.7713.5614.6214.200.97%36,580
Oct 21, 202415.4215.4914.4114.4814.06-6.16%25,110
Oct 18, 202415.3715.5015.0415.4314.981.38%26,051
Oct 17, 202415.1415.4015.0015.2214.78-0.46%23,415
Oct 16, 202415.3315.3515.0015.2914.85-0.26%57,458
Oct 15, 202414.7215.4114.5115.3314.893.30%45,688
Oct 14, 202414.8015.0014.3614.8414.41-0.54%38,950
Oct 11, 202414.6114.9414.4914.9214.491.36%32,379
Oct 10, 202414.7214.9414.6414.7214.29-0.41%22,292
Oct 9, 202414.8214.9914.6914.7814.35-0.27%24,794
Oct 8, 202414.3314.9514.1414.8214.392.70%29,655
Oct 7, 202414.1914.5114.1414.4314.010.14%37,945
Oct 4, 202413.8114.5513.5014.4113.996.74%65,549
Oct 3, 202414.1414.3113.4613.5013.11-3.50%61,438
Oct 2, 202414.2314.3513.7513.9913.59-1.62%16,665
Oct 1, 202414.3214.4614.1314.2213.81-1.18%17,337
Sep 30, 202414.5614.7514.3014.3913.97-2.11%20,994
Sep 27, 202414.2814.7714.0014.7014.073.01%34,355
Sep 26, 202414.4314.8314.0414.2713.66-0.76%32,963