Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
9.45
+0.07 (0.75%)
At close: Mar 4, 2026, 4:00 PM EST
9.50
+0.05 (0.53%)
After-hours: Mar 4, 2026, 4:24 PM EST
Sunrise Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.45 | 9.49 | 9.32 | 9.40 | - | 0.16% | 12,332 |
| 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 |
| Jan 9, 2026 | 9.36 | 9.49 | 9.30 | 9.37 | 9.37 | 0.11% | 81,203 |
| Jan 8, 2026 | 9.33 | 9.47 | 9.32 | 9.36 | 9.36 | -1.37% | 207,810 |
| Jan 7, 2026 | 9.63 | 9.64 | 9.41 | 9.49 | 9.49 | -1.25% | 88,169 |
| Jan 6, 2026 | 9.75 | 9.80 | 9.56 | 9.61 | 9.61 | -1.23% | 82,846 |
| Jan 5, 2026 | 9.38 | 9.81 | 9.38 | 9.73 | 9.73 | 5.19% | 137,388 |
| Jan 2, 2026 | 9.44 | 9.44 | 9.18 | 9.25 | 9.25 | -1.91% | 112,820 |
| Dec 31, 2025 | 9.50 | 9.59 | 9.23 | 9.43 | 9.43 | -3.68% | 248,647 |
| Dec 30, 2025 | 9.60 | 9.82 | 9.51 | 9.79 | 9.49 | 1.56% | 148,218 |
| Dec 29, 2025 | 9.70 | 9.76 | 9.31 | 9.64 | 9.34 | -1.33% | 309,006 |
| Dec 26, 2025 | 9.95 | 10.13 | 9.65 | 9.77 | 9.47 | -1.71% | 195,914 |
| Dec 24, 2025 | 10.01 | 10.01 | 9.81 | 9.94 | 9.64 | -0.20% | 53,296 |
| Dec 23, 2025 | 10.00 | 10.03 | 9.92 | 9.96 | 9.65 | -0.99% | 111,883 |
| Dec 22, 2025 | 10.03 | 10.12 | 9.94 | 10.06 | 9.75 | 0.30% | 93,137 |
| Dec 19, 2025 | 10.27 | 10.36 | 10.00 | 10.03 | 9.72 | -2.05% | 96,885 |