Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
14.06
-0.54 (-3.70%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Sunrise Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 14.83 | 14.83 | 14.26 | 14.60 | 14.60 | 0.14% | 35,574 |
| Oct 23, 2024 | 14.30 | 14.85 | 14.05 | 14.58 | 14.58 | -0.27% | 19,482 |
| Oct 22, 2024 | 14.43 | 14.77 | 13.56 | 14.62 | 14.62 | 0.97% | 36,580 |
| Oct 21, 2024 | 15.42 | 15.49 | 14.41 | 14.48 | 14.48 | -6.16% | 25,110 |
| Oct 18, 2024 | 15.37 | 15.50 | 15.04 | 15.43 | 15.43 | 1.38% | 26,051 |
| Oct 17, 2024 | 15.14 | 15.40 | 15.00 | 15.22 | 15.22 | -0.46% | 23,415 |
| Oct 16, 2024 | 15.33 | 15.35 | 15.00 | 15.29 | 15.29 | -0.26% | 57,458 |
| Oct 15, 2024 | 14.72 | 15.41 | 14.51 | 15.33 | 15.33 | 3.30% | 45,688 |
| Oct 14, 2024 | 14.80 | 15.00 | 14.36 | 14.84 | 14.84 | -0.54% | 38,950 |
| Oct 11, 2024 | 14.61 | 14.94 | 14.49 | 14.92 | 14.92 | 1.36% | 32,379 |
| Oct 10, 2024 | 14.72 | 14.94 | 14.64 | 14.72 | 14.72 | -0.41% | 22,292 |
| Oct 9, 2024 | 14.82 | 14.99 | 14.69 | 14.78 | 14.78 | -0.27% | 24,794 |
| Oct 8, 2024 | 14.33 | 14.95 | 14.14 | 14.82 | 14.82 | 2.70% | 29,655 |
| Oct 7, 2024 | 14.19 | 14.51 | 14.14 | 14.43 | 14.43 | 0.14% | 37,945 |
| Oct 4, 2024 | 13.81 | 14.55 | 13.50 | 14.41 | 14.41 | 6.74% | 65,549 |
| Oct 3, 2024 | 14.14 | 14.31 | 13.46 | 13.50 | 13.50 | -3.50% | 61,438 |
| Oct 2, 2024 | 14.23 | 14.35 | 13.75 | 13.99 | 13.99 | -1.62% | 16,665 |
| Oct 1, 2024 | 14.32 | 14.46 | 14.13 | 14.22 | 14.22 | -1.18% | 17,337 |
| Sep 30, 2024 | 14.56 | 14.75 | 14.30 | 14.39 | 14.39 | -2.11% | 20,994 |
| Sep 27, 2024 | 14.28 | 14.77 | 14.00 | 14.70 | 14.49 | 3.01% | 34,355 |
| Sep 26, 2024 | 14.43 | 14.83 | 14.04 | 14.27 | 14.07 | -0.76% | 32,963 |
| Sep 25, 2024 | 14.60 | 14.90 | 14.37 | 14.38 | 14.17 | -1.51% | 17,956 |
| Sep 24, 2024 | 14.92 | 14.92 | 14.44 | 14.60 | 14.39 | -1.95% | 23,171 |
| Sep 23, 2024 | 14.94 | 14.95 | 14.43 | 14.89 | 14.68 | -0.07% | 40,021 |
| Sep 20, 2024 | 13.96 | 14.90 | 13.85 | 14.90 | 14.69 | 4.05% | 122,786 |
| Sep 19, 2024 | 14.56 | 14.68 | 13.78 | 14.32 | 14.11 | 0.14% | 52,751 |
| Sep 18, 2024 | 14.37 | 14.54 | 14.05 | 14.30 | 14.09 | -0.69% | 16,359 |
| Sep 17, 2024 | 14.20 | 14.68 | 14.00 | 14.40 | 14.19 | 1.41% | 34,577 |
| Sep 16, 2024 | 14.64 | 14.64 | 14.03 | 14.20 | 14.00 | -3.01% | 36,907 |
| Sep 13, 2024 | 14.37 | 14.73 | 13.85 | 14.64 | 14.43 | 1.88% | 32,868 |
| Sep 12, 2024 | 13.60 | 14.42 | 13.60 | 14.37 | 14.16 | 5.97% | 16,385 |
| Sep 11, 2024 | 13.75 | 13.83 | 13.48 | 13.56 | 13.37 | -2.38% | 8,954 |
| Sep 10, 2024 | 13.58 | 13.90 | 13.28 | 13.89 | 13.69 | 3.73% | 15,942 |
| Sep 9, 2024 | 13.37 | 13.52 | 13.10 | 13.39 | 13.20 | 0.22% | 36,833 |
| Sep 6, 2024 | 13.81 | 14.13 | 13.33 | 13.36 | 13.17 | -3.26% | 48,048 |
| Sep 5, 2024 | 14.40 | 14.51 | 13.66 | 13.81 | 13.61 | -4.76% | 31,120 |
| Sep 4, 2024 | 14.76 | 14.90 | 14.35 | 14.50 | 14.29 | -1.02% | 27,053 |
| Sep 3, 2024 | 14.14 | 14.73 | 14.09 | 14.65 | 14.44 | 3.97% | 34,389 |
| Aug 30, 2024 | 14.22 | 14.23 | 13.50 | 14.09 | 13.89 | -1.74% | 76,001 |
| Aug 29, 2024 | 13.95 | 14.40 | 13.80 | 14.34 | 14.13 | 4.29% | 56,695 |
| Aug 28, 2024 | 13.75 | 13.87 | 13.40 | 13.75 | 13.55 | 0.51% | 81,119 |
| Aug 27, 2024 | 13.28 | 13.70 | 13.02 | 13.68 | 13.48 | 2.40% | 42,288 |
| Aug 26, 2024 | 13.28 | 13.43 | 13.00 | 13.36 | 13.17 | 0.60% | 53,348 |
| Aug 23, 2024 | 12.75 | 13.29 | 12.75 | 13.28 | 13.09 | 5.56% | 30,426 |
| Aug 22, 2024 | 13.05 | 13.31 | 12.55 | 12.58 | 12.40 | -4.26% | 39,069 |
| Aug 21, 2024 | 12.49 | 13.27 | 12.18 | 13.14 | 12.95 | 6.31% | 70,651 |
| Aug 20, 2024 | 12.21 | 12.42 | 12.00 | 12.36 | 12.18 | 2.32% | 60,123 |
| Aug 19, 2024 | 11.55 | 12.39 | 11.55 | 12.08 | 11.91 | 7.28% | 78,238 |
| Aug 16, 2024 | 12.38 | 13.07 | 11.06 | 11.26 | 11.10 | -8.68% | 308,425 |
| Aug 15, 2024 | 11.38 | 13.34 | 11.35 | 12.33 | 12.15 | 9.99% | 217,822 |
| Aug 14, 2024 | 11.03 | 11.50 | 10.92 | 11.21 | 11.05 | 2.56% | 127,526 |
| Aug 13, 2024 | 10.74 | 11.10 | 10.47 | 10.93 | 10.77 | 1.67% | 60,949 |
| Aug 12, 2024 | 10.87 | 11.23 | 10.69 | 10.75 | 10.60 | -1.38% | 68,623 |
| Aug 9, 2024 | 11.06 | 11.22 | 10.80 | 10.90 | 10.74 | -0.37% | 57,193 |
| Aug 8, 2024 | 11.50 | 11.50 | 10.77 | 10.94 | 10.78 | -4.95% | 72,030 |
| Aug 7, 2024 | 12.00 | 12.21 | 11.51 | 11.51 | 11.34 | -4.16% | 110,620 |
| Aug 6, 2024 | 12.00 | 12.14 | 11.86 | 12.01 | 11.84 | -0.25% | 78,393 |
| Aug 5, 2024 | 11.50 | 12.13 | 10.88 | 12.04 | 11.87 | -0.66% | 138,221 |
| Aug 2, 2024 | 11.96 | 12.20 | 11.23 | 12.12 | 11.95 | - | 118,956 |
| Aug 1, 2024 | 11.86 | 12.16 | 11.82 | 12.12 | 11.95 | 1.00% | 103,724 |
| Jul 31, 2024 | 11.49 | 12.24 | 11.35 | 12.00 | 11.83 | 3.90% | 100,137 |
| Jul 30, 2024 | 11.52 | 11.60 | 11.16 | 11.55 | 11.38 | 0.26% | 73,668 |
| Jul 29, 2024 | 11.33 | 11.61 | 11.06 | 11.52 | 11.35 | - | 105,742 |
| Jul 26, 2024 | 11.65 | 11.75 | 11.36 | 11.52 | 11.35 | -1.37% | 145,977 |
| Jul 25, 2024 | 11.51 | 11.84 | 11.41 | 11.68 | 11.51 | 0.34% | 149,164 |
| Jul 24, 2024 | 11.40 | 11.93 | 11.40 | 11.64 | 11.47 | -0.34% | 143,913 |
| Jul 23, 2024 | 11.02 | 11.85 | 10.81 | 11.68 | 11.51 | 3.82% | 148,480 |
| Jul 22, 2024 | 10.47 | 11.71 | 10.45 | 11.25 | 11.09 | 7.66% | 182,640 |
| Jul 19, 2024 | 11.26 | 11.26 | 10.45 | 10.45 | 10.30 | -7.36% | 101,355 |
| Jul 18, 2024 | 10.77 | 11.93 | 10.52 | 11.28 | 11.12 | 0.98% | 190,932 |
| Jul 17, 2024 | 11.60 | 12.00 | 11.05 | 11.17 | 11.01 | -7.23% | 159,183 |
| Jul 16, 2024 | 11.41 | 12.24 | 11.26 | 12.04 | 11.87 | -3.99% | 283,345 |
| Jul 15, 2024 | 12.01 | 12.75 | 11.40 | 12.54 | 12.36 | -8.80% | 236,747 |
| Jul 12, 2024 | 12.74 | 13.90 | 11.26 | 13.75 | 13.55 | -2.90% | 291,034 |
| Jul 11, 2024 | 11.30 | 14.85 | 10.50 | 14.16 | 13.96 | 25.31% | 438,578 |