Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
11.07
+0.55 (5.23%)
At close: Aug 22, 2025, 4:00 PM
10.70
-0.37 (-3.34%)
After-hours: Aug 22, 2025, 7:29 PM EDT
Sunrise Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.73 | 11.27 | 10.62 | 11.07 | 11.07 | 5.23% | 124,306 |
| Aug 21, 2025 | 10.57 | 10.73 | 10.46 | 10.52 | 10.52 | -2.23% | 35,188 |
| Aug 20, 2025 | 10.58 | 10.85 | 10.25 | 10.76 | 10.76 | 2.38% | 85,452 |
| Aug 19, 2025 | 10.60 | 10.70 | 10.48 | 10.51 | 10.51 | -0.47% | 28,435 |
| Aug 18, 2025 | 10.61 | 10.74 | 10.46 | 10.56 | 10.56 | -0.09% | 56,339 |
| Aug 15, 2025 | 10.58 | 10.59 | 10.40 | 10.57 | 10.57 | 0.28% | 55,323 |
| Aug 14, 2025 | 10.83 | 10.83 | 10.50 | 10.54 | 10.54 | -2.23% | 54,314 |
| Aug 13, 2025 | 10.55 | 10.80 | 10.49 | 10.78 | 10.78 | 1.41% | 53,182 |
| Aug 12, 2025 | 10.46 | 10.68 | 10.31 | 10.63 | 10.63 | 2.51% | 100,340 |
| Aug 11, 2025 | 9.97 | 10.47 | 9.97 | 10.37 | 10.37 | 4.43% | 101,364 |
| Aug 8, 2025 | 9.88 | 10.17 | 9.88 | 9.93 | 9.93 | -0.80% | 82,507 |
| Aug 7, 2025 | 9.90 | 10.15 | 9.88 | 10.01 | 10.01 | 2.46% | 65,471 |
| Aug 6, 2025 | 9.96 | 10.06 | 9.68 | 9.77 | 9.77 | -1.71% | 88,838 |
| Aug 5, 2025 | 9.93 | 9.98 | 9.78 | 9.94 | 9.94 | 0.10% | 47,985 |
| Aug 4, 2025 | 9.89 | 10.15 | 9.75 | 9.93 | 9.93 | 0.61% | 90,373 |
| Aug 1, 2025 | 10.00 | 10.08 | 9.82 | 9.87 | 9.87 | -1.40% | 59,983 |
| Jul 31, 2025 | 10.20 | 10.31 | 10.00 | 10.01 | 10.01 | -1.77% | 51,020 |
| Jul 30, 2025 | 10.23 | 10.39 | 10.13 | 10.19 | 10.19 | -0.49% | 42,229 |
| Jul 29, 2025 | 10.62 | 10.62 | 10.07 | 10.24 | 10.24 | -2.66% | 100,581 |
| Jul 28, 2025 | 10.47 | 10.59 | 10.38 | 10.52 | 10.52 | 0.38% | 39,288 |
| Jul 25, 2025 | 10.52 | 10.55 | 10.34 | 10.48 | 10.48 | -0.66% | 45,060 |
| Jul 24, 2025 | 10.65 | 10.65 | 10.49 | 10.55 | 10.55 | -1.12% | 31,495 |
| Jul 23, 2025 | 10.65 | 10.73 | 10.48 | 10.67 | 10.67 | 0.76% | 30,243 |
| Jul 22, 2025 | 10.37 | 10.63 | 10.34 | 10.59 | 10.59 | 2.52% | 35,565 |
| Jul 21, 2025 | 10.55 | 10.55 | 10.30 | 10.33 | 10.33 | -1.24% | 46,919 |
| Jul 18, 2025 | 10.60 | 10.64 | 10.40 | 10.46 | 10.46 | -0.48% | 61,254 |
| Jul 17, 2025 | 10.54 | 10.62 | 10.43 | 10.51 | 10.51 | -0.57% | 49,652 |
| Jul 16, 2025 | 10.83 | 10.85 | 10.53 | 10.57 | 10.57 | -1.40% | 51,591 |
| Jul 15, 2025 | 11.00 | 11.13 | 10.72 | 10.72 | 10.72 | -2.28% | 49,407 |
| Jul 14, 2025 | 10.90 | 11.03 | 10.80 | 10.97 | 10.97 | 1.29% | 46,002 |
| Jul 11, 2025 | 10.90 | 11.00 | 10.75 | 10.83 | 10.83 | -0.73% | 61,511 |
| Jul 10, 2025 | 10.83 | 11.17 | 10.83 | 10.91 | 10.91 | 0.09% | 33,884 |
| Jul 9, 2025 | 11.10 | 11.15 | 10.86 | 10.90 | 10.90 | -1.54% | 63,934 |
| Jul 8, 2025 | 11.06 | 11.15 | 11.02 | 11.07 | 11.07 | 0.18% | 87,681 |
| Jul 7, 2025 | 11.25 | 11.25 | 10.95 | 11.05 | 11.05 | -1.78% | 69,805 |
| Jul 3, 2025 | 11.05 | 11.33 | 10.99 | 11.25 | 11.25 | 1.44% | 67,194 |
| Jul 2, 2025 | 10.84 | 11.16 | 10.72 | 11.09 | 11.09 | 3.26% | 87,215 |
| Jul 1, 2025 | 10.64 | 11.03 | 10.64 | 10.74 | 10.74 | 1.32% | 80,801 |
| Jun 30, 2025 | 11.11 | 11.13 | 10.57 | 10.60 | 10.60 | -6.11% | 117,390 |
| Jun 27, 2025 | 11.19 | 11.45 | 11.01 | 11.29 | 10.98 | 1.62% | 160,206 |
| Jun 26, 2025 | 10.97 | 11.12 | 10.95 | 11.11 | 10.80 | 1.28% | 54,481 |
| Jun 25, 2025 | 11.20 | 11.20 | 10.94 | 10.97 | 10.67 | -1.44% | 52,614 |
| Jun 24, 2025 | 11.07 | 11.21 | 11.03 | 11.13 | 10.82 | 0.54% | 57,504 |
| Jun 23, 2025 | 10.75 | 11.07 | 10.63 | 11.07 | 10.77 | 2.12% | 112,126 |
| Jun 20, 2025 | 10.90 | 10.99 | 10.72 | 10.84 | 10.54 | -0.46% | 74,595 |
| Jun 18, 2025 | 10.89 | 10.99 | 10.70 | 10.89 | 10.59 | 1.59% | 48,283 |
| Jun 17, 2025 | 10.85 | 10.98 | 10.61 | 10.72 | 10.43 | -2.01% | 56,920 |
| Jun 16, 2025 | 11.02 | 11.14 | 10.81 | 10.94 | 10.64 | -0.55% | 85,200 |
| Jun 13, 2025 | 11.14 | 11.18 | 10.92 | 11.00 | 10.70 | -1.43% | 69,086 |
| Jun 12, 2025 | 11.29 | 11.29 | 11.00 | 11.16 | 10.85 | -0.27% | 46,776 |