Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
7.95
-0.03 (-0.38%)
Jul 27, 2026, 4:00 PM EDT - Market closed
Sunrise Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.03 | 8.10 | 7.83 | 7.99 | - | 0.13% | 45,821 |
| Jul 24, 2026 | 7.81 | 8.01 | 7.79 | 7.98 | 7.98 | 2.70% | 59,981 |
| Jul 23, 2026 | 8.10 | 8.10 | 7.77 | 7.77 | 7.77 | -3.96% | 53,750 |
| Jul 22, 2026 | 8.07 | 8.14 | 8.04 | 8.09 | 8.09 | - | 19,382 |
| Jul 21, 2026 | 8.08 | 8.11 | 7.98 | 8.09 | 8.09 | 0.25% | 50,485 |
| Jul 20, 2026 | 8.37 | 8.37 | 7.90 | 8.07 | 8.07 | -2.77% | 101,845 |
| Jul 17, 2026 | 8.56 | 8.65 | 8.26 | 8.30 | 8.30 | -2.81% | 21,348 |
| Jul 16, 2026 | 8.35 | 8.59 | 8.24 | 8.54 | 8.54 | 2.77% | 77,253 |
| Jul 15, 2026 | 8.31 | 8.49 | 8.27 | 8.31 | 8.31 | 0.61% | 43,057 |
| Jul 14, 2026 | 8.09 | 8.32 | 8.09 | 8.26 | 8.26 | 1.72% | 69,522 |
| Jul 13, 2026 | 8.07 | 8.30 | 8.07 | 8.12 | 8.12 | 1.00% | 68,583 |
| Jul 10, 2026 | 8.07 | 8.12 | 8.01 | 8.04 | 8.04 | -0.12% | 31,662 |
| Jul 9, 2026 | 7.93 | 8.05 | 7.82 | 8.05 | 8.05 | 2.16% | 63,368 |
| Jul 8, 2026 | 7.88 | 7.99 | 7.81 | 7.88 | 7.88 | -0.51% | 73,331 |
| Jul 7, 2026 | 8.26 | 8.34 | 7.87 | 7.92 | 7.92 | -3.53% | 61,776 |
| Jul 6, 2026 | 8.23 | 8.32 | 8.18 | 8.21 | 8.21 | 0.24% | 54,999 |
| Jul 2, 2026 | 8.36 | 8.39 | 8.11 | 8.19 | 8.19 | -1.33% | 50,683 |
| Jul 1, 2026 | 7.91 | 8.38 | 7.88 | 8.30 | 8.30 | 5.06% | 97,368 |
| Jun 30, 2026 | 8.16 | 8.21 | 7.83 | 7.90 | 7.90 | -3.42% | 152,717 |
| Jun 29, 2026 | 8.55 | 8.57 | 8.40 | 8.48 | 8.18 | 0.71% | 137,064 |
| Jun 26, 2026 | 8.61 | 8.80 | 8.36 | 8.42 | 8.12 | -1.98% | 1,271,311 |
| Jun 25, 2026 | 8.58 | 8.76 | 8.49 | 8.59 | 8.29 | 0.47% | 168,870 |
| Jun 24, 2026 | 8.45 | 8.66 | 8.45 | 8.55 | 8.25 | 1.30% | 134,721 |
| Jun 23, 2026 | 8.32 | 8.63 | 8.25 | 8.44 | 8.14 | 1.08% | 59,516 |
| Jun 22, 2026 | 8.37 | 8.67 | 8.26 | 8.35 | 8.05 | -1.30% | 97,961 |
| Jun 18, 2026 | 8.55 | 8.61 | 8.45 | 8.46 | 8.16 | 0.24% | 121,160 |
| Jun 17, 2026 | 8.46 | 8.69 | 8.42 | 8.44 | 8.14 | -0.59% | 79,079 |
| Jun 16, 2026 | 8.57 | 8.76 | 8.44 | 8.49 | 8.19 | -0.64% | 122,125 |
| Jun 15, 2026 | 8.62 | 8.78 | 8.54 | 8.55 | 8.24 | 0.06% | 161,349 |
| Jun 12, 2026 | 8.50 | 8.70 | 8.40 | 8.54 | 8.24 | 0.35% | 72,864 |
| Jun 11, 2026 | 8.41 | 8.77 | 8.30 | 8.51 | 8.21 | 1.19% | 58,856 |
| Jun 10, 2026 | 8.53 | 8.64 | 8.41 | 8.41 | 8.11 | -1.41% | 39,242 |
| Jun 9, 2026 | 8.36 | 8.59 | 8.35 | 8.53 | 8.23 | 2.03% | 66,727 |
| Jun 8, 2026 | 8.59 | 8.64 | 8.35 | 8.36 | 8.06 | -0.95% | 65,980 |
| Jun 5, 2026 | 8.61 | 8.76 | 8.42 | 8.44 | 8.14 | -2.20% | 73,595 |
| Jun 4, 2026 | 8.55 | 8.71 | 8.52 | 8.63 | 8.32 | 1.65% | 26,256 |
| Jun 3, 2026 | 8.73 | 8.80 | 8.48 | 8.49 | 8.19 | -2.86% | 62,617 |
| Jun 2, 2026 | 8.90 | 8.99 | 8.61 | 8.74 | 8.43 | -2.02% | 91,696 |
| Jun 1, 2026 | 8.89 | 8.95 | 8.76 | 8.92 | 8.60 | 0.22% | 139,491 |
| May 29, 2026 | 8.67 | 8.92 | 8.57 | 8.90 | 8.59 | 2.42% | 60,906 |
| May 28, 2026 | 8.43 | 8.72 | 8.43 | 8.69 | 8.38 | 2.72% | 89,143 |
| May 27, 2026 | 8.48 | 8.49 | 8.36 | 8.46 | 8.16 | -0.47% | 67,132 |
| May 26, 2026 | 8.37 | 8.50 | 8.21 | 8.50 | 8.20 | 2.41% | 87,740 |
| May 22, 2026 | 8.20 | 8.33 | 8.19 | 8.30 | 8.01 | 1.34% | 79,682 |
| May 21, 2026 | 8.03 | 8.20 | 7.98 | 8.19 | 7.90 | 1.36% | 89,292 |
| May 20, 2026 | 7.92 | 8.12 | 7.87 | 8.08 | 7.79 | 1.51% | 56,409 |
| May 19, 2026 | 7.97 | 8.10 | 7.81 | 7.96 | 7.68 | -0.38% | 48,676 |
| May 18, 2026 | 7.94 | 8.18 | 7.94 | 7.99 | 7.71 | 0.76% | 53,660 |
| May 15, 2026 | 7.93 | 8.05 | 7.81 | 7.93 | 7.65 | -1.12% | 90,431 |
| May 14, 2026 | 8.05 | 8.26 | 7.73 | 8.02 | 7.74 | 9.12% | 302,473 |