Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
8.31
-0.05 (-0.60%)
Mar 24, 2026, 4:00 PM EDT - Market closed
Sunrise Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.31 | 8.46 | 8.26 | 8.31 | 8.31 | -0.60% | 64,190 |
| Mar 23, 2026 | 8.34 | 8.56 | 8.27 | 8.36 | 8.36 | 1.58% | 67,340 |
| Mar 20, 2026 | 8.15 | 8.25 | 8.01 | 8.23 | 8.23 | 0.98% | 254,355 |
| Mar 19, 2026 | 8.31 | 8.36 | 8.12 | 8.15 | 8.15 | -1.93% | 119,584 |
| Mar 18, 2026 | 8.50 | 8.72 | 8.30 | 8.31 | 8.31 | -2.46% | 192,816 |
| Mar 17, 2026 | 8.63 | 8.71 | 8.51 | 8.52 | 8.52 | -1.16% | 81,797 |
| Mar 16, 2026 | 8.54 | 8.78 | 8.49 | 8.62 | 8.62 | 1.06% | 81,472 |
| Mar 13, 2026 | 8.92 | 8.98 | 8.47 | 8.53 | 8.53 | -4.37% | 160,768 |
| Mar 12, 2026 | 9.00 | 9.06 | 8.82 | 8.92 | 8.92 | -2.09% | 157,325 |
| Mar 11, 2026 | 9.23 | 9.24 | 9.04 | 9.11 | 9.11 | -1.41% | 112,585 |
| Mar 10, 2026 | 9.22 | 9.38 | 9.17 | 9.24 | 9.24 | -0.32% | 52,257 |
| Mar 9, 2026 | 9.27 | 9.34 | 9.10 | 9.27 | 9.27 | -1.49% | 68,900 |
| Mar 6, 2026 | 9.49 | 9.49 | 9.21 | 9.41 | 9.41 | -2.49% | 90,340 |
| Mar 5, 2026 | 9.37 | 9.77 | 9.24 | 9.65 | 9.65 | 2.12% | 174,817 |
| Mar 4, 2026 | 9.45 | 9.49 | 9.32 | 9.45 | 9.45 | 0.75% | 38,110 |
| Mar 3, 2026 | 9.30 | 9.44 | 9.20 | 9.38 | 9.38 | - | 61,555 |
| Mar 2, 2026 | 9.25 | 9.50 | 9.25 | 9.38 | 9.38 | 0.11% | 109,752 |
| Feb 27, 2026 | 9.38 | 9.45 | 9.35 | 9.37 | 9.37 | -0.85% | 40,067 |
| Feb 26, 2026 | 9.44 | 9.50 | 9.31 | 9.45 | 9.45 | 0.43% | 55,354 |
| Feb 25, 2026 | 9.35 | 9.43 | 9.25 | 9.41 | 9.41 | 1.07% | 26,820 |
| Feb 24, 2026 | 9.25 | 9.38 | 9.25 | 9.31 | 9.31 | 0.98% | 49,203 |
| Feb 23, 2026 | 9.31 | 9.35 | 9.15 | 9.22 | 9.22 | -1.60% | 49,406 |
| Feb 20, 2026 | 9.34 | 9.49 | 9.30 | 9.37 | 9.37 | 0.32% | 62,558 |
| Feb 19, 2026 | 9.59 | 9.62 | 9.30 | 9.34 | 9.34 | -3.21% | 66,361 |
| Feb 18, 2026 | 9.36 | 9.75 | 9.32 | 9.65 | 9.65 | 3.32% | 131,672 |
| Feb 17, 2026 | 9.46 | 9.46 | 9.26 | 9.34 | 9.34 | -0.74% | 32,965 |
| Feb 13, 2026 | 9.17 | 9.51 | 9.11 | 9.41 | 9.41 | 3.29% | 80,370 |
| Feb 12, 2026 | 9.20 | 9.27 | 8.95 | 9.11 | 9.11 | -0.87% | 92,419 |
| Feb 11, 2026 | 9.29 | 9.29 | 9.16 | 9.19 | 9.19 | -0.65% | 51,682 |
| Feb 10, 2026 | 9.23 | 9.33 | 9.17 | 9.25 | 9.25 | 0.76% | 65,867 |
| Feb 9, 2026 | 9.33 | 9.34 | 9.16 | 9.18 | 9.18 | -1.29% | 61,616 |
| Feb 6, 2026 | 9.22 | 9.43 | 9.16 | 9.30 | 9.30 | 1.31% | 75,121 |
| Feb 5, 2026 | 9.33 | 9.38 | 9.08 | 9.18 | 9.18 | -1.82% | 65,452 |
| Feb 4, 2026 | 9.45 | 9.45 | 9.28 | 9.35 | 9.35 | -0.32% | 79,360 |
| Feb 3, 2026 | 9.50 | 9.50 | 9.25 | 9.38 | 9.38 | -1.57% | 66,953 |
| Feb 2, 2026 | 9.40 | 9.54 | 9.39 | 9.53 | 9.53 | 1.38% | 46,205 |
| Jan 30, 2026 | 9.33 | 9.44 | 9.21 | 9.40 | 9.40 | 0.11% | 104,869 |
| Jan 29, 2026 | 9.19 | 9.39 | 9.04 | 9.39 | 9.39 | 2.96% | 85,375 |
| Jan 28, 2026 | 9.28 | 9.31 | 9.09 | 9.12 | 9.12 | -1.30% | 62,286 |
| Jan 27, 2026 | 9.14 | 9.26 | 9.10 | 9.24 | 9.24 | 0.87% | 89,784 |
| Jan 26, 2026 | 9.20 | 9.25 | 9.05 | 9.16 | 9.16 | -0.43% | 86,898 |
| Jan 23, 2026 | 9.29 | 9.33 | 9.14 | 9.20 | 9.20 | -0.76% | 47,575 |
| Jan 22, 2026 | 9.29 | 9.35 | 9.21 | 9.27 | 9.27 | 0.32% | 63,025 |
| Jan 21, 2026 | 9.11 | 9.25 | 9.05 | 9.24 | 9.24 | 1.43% | 107,965 |
| Jan 20, 2026 | 9.20 | 9.25 | 9.00 | 9.11 | 9.11 | -1.51% | 181,384 |
| Jan 16, 2026 | 9.29 | 9.37 | 9.21 | 9.25 | 9.25 | -0.96% | 91,208 |
| Jan 15, 2026 | 9.08 | 9.39 | 9.08 | 9.34 | 9.34 | 2.64% | 238,526 |
| Jan 14, 2026 | 9.08 | 9.21 | 9.08 | 9.10 | 9.10 | -0.44% | 185,933 |
| Jan 13, 2026 | 9.32 | 9.34 | 9.05 | 9.14 | 9.14 | -1.93% | 106,320 |
| Jan 12, 2026 | 9.38 | 9.40 | 9.23 | 9.32 | 9.32 | -0.53% | 127,818 |