Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
7.76
+0.01 (0.13%)
Aug 17, 2026, 4:00 PM EDT - Market closed
Sunrise Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.77 | 7.86 | 7.65 | 7.76 | 7.76 | 0.13% | 84,219 |
| Aug 14, 2026 | 7.55 | 7.77 | 7.40 | 7.75 | 7.75 | 3.33% | 203,230 |
| Aug 13, 2026 | 7.49 | 7.58 | 7.37 | 7.50 | 7.50 | -0.13% | 257,821 |
| Aug 12, 2026 | 7.71 | 7.71 | 7.50 | 7.51 | 7.51 | 0.27% | 80,908 |
| Aug 11, 2026 | 7.70 | 7.78 | 7.49 | 7.49 | 7.49 | -3.10% | 99,914 |
| Aug 10, 2026 | 7.73 | 7.83 | 7.71 | 7.73 | 7.73 | -0.90% | 81,676 |
| Aug 7, 2026 | 7.80 | 7.82 | 7.56 | 7.80 | 7.80 | -0.64% | 112,199 |
| Aug 6, 2026 | 7.58 | 7.94 | 7.58 | 7.85 | 7.85 | 1.68% | 48,307 |
| Aug 5, 2026 | 7.85 | 7.88 | 7.63 | 7.72 | 7.72 | -1.28% | 65,635 |
| Aug 4, 2026 | 7.90 | 8.01 | 7.63 | 7.82 | 7.82 | 0.51% | 135,311 |
| Aug 3, 2026 | 7.86 | 8.05 | 7.77 | 7.78 | 7.78 | -0.77% | 72,869 |
| Jul 31, 2026 | 8.06 | 8.07 | 7.79 | 7.84 | 7.84 | -2.12% | 38,012 |
| Jul 30, 2026 | 7.90 | 8.04 | 7.86 | 8.01 | 8.01 | 1.91% | 61,937 |
| Jul 29, 2026 | 8.03 | 8.03 | 7.86 | 7.86 | 7.86 | -1.75% | 53,486 |
| Jul 28, 2026 | 8.00 | 8.07 | 7.90 | 8.00 | 8.00 | -0.25% | 44,746 |
| Jul 27, 2026 | 8.03 | 8.10 | 7.83 | 8.02 | 8.02 | 0.50% | 48,758 |
| Jul 24, 2026 | 7.81 | 8.01 | 7.79 | 7.98 | 7.98 | 2.70% | 59,986 |
| Jul 23, 2026 | 8.10 | 8.10 | 7.77 | 7.77 | 7.77 | -3.96% | 53,786 |
| Jul 22, 2026 | 8.07 | 8.14 | 8.04 | 8.09 | 8.09 | - | 19,407 |
| Jul 21, 2026 | 8.08 | 8.11 | 7.98 | 8.09 | 8.09 | 0.25% | 50,486 |
| Jul 20, 2026 | 8.37 | 8.37 | 7.90 | 8.07 | 8.07 | -2.77% | 101,847 |
| Jul 17, 2026 | 8.56 | 8.65 | 8.26 | 8.30 | 8.30 | -2.81% | 21,548 |
| Jul 16, 2026 | 8.35 | 8.59 | 8.24 | 8.54 | 8.54 | 2.77% | 77,264 |
| Jul 15, 2026 | 8.31 | 8.49 | 8.27 | 8.31 | 8.31 | 0.61% | 43,084 |
| Jul 14, 2026 | 8.09 | 8.32 | 8.09 | 8.26 | 8.26 | 1.72% | 69,602 |
| Jul 13, 2026 | 8.07 | 8.30 | 8.07 | 8.12 | 8.12 | 1.00% | 68,605 |
| 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% | 73,332 |
| Jul 7, 2026 | 8.26 | 8.34 | 7.87 | 7.92 | 7.92 | -3.53% | 61,783 |
| 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% | 50,684 |
| Jul 1, 2026 | 7.91 | 8.38 | 7.88 | 8.30 | 8.30 | 5.06% | 97,399 |
| 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% | 138,308 |
| 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 |