Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
5.94
-0.26 (-4.19%)
Oct 5, 2026, 4:00 PM EDT - Market closed
Sunrise Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 6.22 | 6.22 | 5.94 | 5.94 | 5.94 | -4.19% | 123,524 |
| Oct 2, 2026 | 6.38 | 6.45 | 6.16 | 6.20 | 6.20 | -1.27% | 102,812 |
| Oct 1, 2026 | 6.38 | 6.43 | 6.25 | 6.28 | 6.28 | -2.33% | 78,342 |
| Sep 30, 2026 | 6.74 | 6.85 | 6.43 | 6.43 | 6.43 | -3.88% | 183,812 |
| Sep 29, 2026 | 7.03 | 7.08 | 6.93 | 6.99 | 6.69 | -0.99% | 148,193 |
| Sep 28, 2026 | 7.26 | 7.31 | 7.05 | 7.06 | 6.76 | -1.81% | 95,901 |
| Sep 25, 2026 | 7.21 | 7.38 | 7.14 | 7.19 | 6.88 | -0.55% | 83,251 |
| Sep 24, 2026 | 7.35 | 7.48 | 7.16 | 7.23 | 6.92 | -1.63% | 82,731 |
| Sep 23, 2026 | 7.69 | 7.80 | 7.35 | 7.35 | 7.03 | -3.42% | 86,688 |
| Sep 22, 2026 | 7.31 | 7.65 | 7.31 | 7.61 | 7.28 | 4.97% | 93,507 |
| Sep 21, 2026 | 7.35 | 7.40 | 7.25 | 7.25 | 6.94 | -0.82% | 110,454 |
| Sep 18, 2026 | 7.45 | 7.47 | 7.22 | 7.31 | 7.00 | -2.53% | 123,810 |
| Sep 17, 2026 | 7.55 | 7.56 | 7.38 | 7.50 | 7.18 | 0.40% | 74,990 |
| Sep 16, 2026 | 7.43 | 7.52 | 7.40 | 7.47 | 7.15 | 0.27% | 65,400 |
| Sep 15, 2026 | 7.40 | 7.48 | 7.30 | 7.45 | 7.13 | 0.27% | 77,318 |
| Sep 14, 2026 | 7.26 | 7.43 | 7.19 | 7.43 | 7.11 | 2.20% | 107,360 |
| Sep 11, 2026 | 7.38 | 7.45 | 7.24 | 7.27 | 6.96 | -0.14% | 63,165 |
| Sep 10, 2026 | 7.40 | 7.55 | 7.28 | 7.28 | 6.97 | -1.62% | 84,710 |
| Sep 9, 2026 | 7.47 | 7.47 | 7.40 | 7.40 | 7.08 | -1.07% | 36,974 |
| Sep 8, 2026 | 7.48 | 7.60 | 7.40 | 7.48 | 7.16 | - | 49,442 |
| Sep 4, 2026 | 7.50 | 7.71 | 7.41 | 7.48 | 7.16 | 0.13% | 43,446 |
| Sep 3, 2026 | 7.46 | 7.54 | 7.40 | 7.47 | 7.15 | 0.13% | 42,523 |
| Sep 2, 2026 | 7.49 | 7.55 | 7.41 | 7.46 | 7.14 | -0.13% | 40,432 |
| Sep 1, 2026 | 7.42 | 7.51 | 7.42 | 7.47 | 7.15 | -0.27% | 74,151 |
| Aug 31, 2026 | 7.50 | 7.60 | 7.43 | 7.49 | 7.17 | -0.13% | 56,662 |
| Aug 28, 2026 | 7.59 | 7.68 | 7.47 | 7.50 | 7.18 | -0.53% | 36,893 |
| Aug 27, 2026 | 7.60 | 7.61 | 7.50 | 7.54 | 7.22 | -0.13% | 31,882 |
| Aug 26, 2026 | 7.61 | 7.66 | 7.53 | 7.55 | 7.23 | -0.66% | 35,864 |
| Aug 25, 2026 | 7.62 | 7.66 | 7.52 | 7.60 | 7.27 | -0.13% | 53,301 |
| Aug 24, 2026 | 7.65 | 7.75 | 7.59 | 7.61 | 7.28 | -0.52% | 37,336 |
| Aug 21, 2026 | 7.70 | 7.85 | 7.61 | 7.65 | 7.32 | 0.39% | 50,083 |
| Aug 20, 2026 | 7.78 | 7.78 | 7.58 | 7.62 | 7.29 | -0.91% | 52,780 |
| Aug 19, 2026 | 7.94 | 7.99 | 7.67 | 7.69 | 7.36 | -2.66% | 97,983 |
| Aug 18, 2026 | 7.82 | 7.91 | 7.70 | 7.90 | 7.56 | 1.80% | 63,705 |
| Aug 17, 2026 | 7.77 | 7.86 | 7.65 | 7.76 | 7.43 | 0.13% | 84,234 |
| Aug 14, 2026 | 7.55 | 7.77 | 7.40 | 7.75 | 7.42 | 3.33% | 203,235 |
| Aug 13, 2026 | 7.49 | 7.58 | 7.37 | 7.50 | 7.18 | -0.13% | 258,200 |
| Aug 12, 2026 | 7.71 | 7.71 | 7.50 | 7.51 | 7.19 | 0.27% | 80,910 |
| Aug 11, 2026 | 7.70 | 7.78 | 7.49 | 7.49 | 7.17 | -3.10% | 100,331 |
| Aug 10, 2026 | 7.73 | 7.83 | 7.71 | 7.73 | 7.40 | -0.90% | 81,775 |
| Aug 7, 2026 | 7.80 | 7.82 | 7.56 | 7.80 | 7.46 | -0.64% | 112,199 |
| Aug 6, 2026 | 7.58 | 7.94 | 7.58 | 7.85 | 7.51 | 1.68% | 48,330 |
| Aug 5, 2026 | 7.85 | 7.88 | 7.63 | 7.72 | 7.39 | -1.28% | 65,636 |
| Aug 4, 2026 | 7.90 | 8.01 | 7.63 | 7.82 | 7.48 | 0.51% | 135,312 |
| Aug 3, 2026 | 7.86 | 8.05 | 7.77 | 7.78 | 7.45 | -0.77% | 72,869 |
| Jul 31, 2026 | 8.06 | 8.07 | 7.79 | 7.84 | 7.50 | -2.12% | 38,012 |
| Jul 30, 2026 | 7.90 | 8.04 | 7.86 | 8.01 | 7.67 | 1.91% | 61,937 |
| Jul 29, 2026 | 8.03 | 8.03 | 7.86 | 7.86 | 7.52 | -1.75% | 53,486 |
| Jul 28, 2026 | 8.00 | 8.07 | 7.90 | 8.00 | 7.66 | -0.25% | 44,746 |
| Jul 27, 2026 | 8.03 | 8.10 | 7.83 | 8.02 | 7.68 | 0.50% | 48,758 |