Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
8.50
+0.20 (2.41%)
At close: May 26, 2026, 4:00 PM EDT
8.40
-0.10 (-1.18%)
After-hours: May 26, 2026, 6:57 PM EDT
Sunrise Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.37 | 8.50 | 8.21 | 8.50 | 8.50 | 2.41% | 87,215 |
| May 22, 2026 | 8.20 | 8.33 | 8.19 | 8.30 | 8.30 | 1.34% | 79,682 |
| May 21, 2026 | 8.03 | 8.20 | 7.98 | 8.19 | 8.19 | 1.36% | 89,278 |
| May 20, 2026 | 7.92 | 8.12 | 7.87 | 8.08 | 8.08 | 1.51% | 56,406 |
| May 19, 2026 | 7.97 | 8.10 | 7.81 | 7.96 | 7.96 | -0.38% | 48,661 |
| May 18, 2026 | 7.94 | 8.18 | 7.94 | 7.99 | 7.99 | 0.76% | 53,658 |
| May 15, 2026 | 7.93 | 8.05 | 7.81 | 7.93 | 7.93 | -1.12% | 90,431 |
| May 14, 2026 | 8.05 | 8.26 | 7.73 | 8.02 | 8.02 | 9.12% | 302,473 |
| May 13, 2026 | 7.35 | 7.45 | 7.34 | 7.35 | 7.35 | -0.14% | 91,297 |
| May 12, 2026 | 7.41 | 7.67 | 7.35 | 7.36 | 7.36 | -0.67% | 61,783 |
| May 11, 2026 | 7.65 | 7.76 | 7.40 | 7.41 | 7.41 | -2.88% | 99,868 |
| May 8, 2026 | 7.73 | 7.73 | 7.53 | 7.63 | 7.63 | -1.04% | 57,079 |
| May 7, 2026 | 7.72 | 7.88 | 7.70 | 7.71 | 7.71 | - | 81,966 |
| May 6, 2026 | 7.62 | 7.75 | 7.62 | 7.71 | 7.71 | 1.31% | 45,690 |
| May 5, 2026 | 7.52 | 7.68 | 7.41 | 7.61 | 7.61 | 1.33% | 119,254 |
| May 4, 2026 | 7.63 | 7.68 | 7.50 | 7.51 | 7.51 | -1.57% | 70,441 |
| May 1, 2026 | 7.50 | 7.65 | 7.43 | 7.63 | 7.63 | 1.87% | 66,378 |
| Apr 30, 2026 | 7.50 | 7.60 | 7.42 | 7.49 | 7.49 | 0.94% | 93,535 |
| Apr 29, 2026 | 7.62 | 7.62 | 7.39 | 7.42 | 7.42 | -2.62% | 50,008 |
| Apr 28, 2026 | 7.55 | 7.66 | 7.46 | 7.62 | 7.62 | 1.06% | 51,540 |
| Apr 27, 2026 | 7.53 | 7.57 | 7.48 | 7.54 | 7.54 | 0.13% | 69,195 |
| Apr 24, 2026 | 7.42 | 7.59 | 7.37 | 7.53 | 7.53 | 0.80% | 84,362 |
| Apr 23, 2026 | 7.61 | 7.76 | 7.42 | 7.47 | 7.47 | -1.84% | 154,606 |
| Apr 22, 2026 | 7.84 | 7.90 | 7.61 | 7.61 | 7.61 | -2.19% | 60,392 |
| Apr 21, 2026 | 7.82 | 7.94 | 7.76 | 7.78 | 7.78 | -0.77% | 98,066 |
| Apr 20, 2026 | 7.77 | 7.89 | 7.77 | 7.84 | 7.84 | 0.51% | 67,684 |
| Apr 17, 2026 | 7.75 | 7.99 | 7.75 | 7.80 | 7.80 | 1.17% | 172,194 |
| Apr 16, 2026 | 7.92 | 7.92 | 7.71 | 7.71 | 7.71 | -3.14% | 90,906 |
| Apr 15, 2026 | 7.88 | 8.09 | 7.76 | 7.96 | 7.96 | 1.66% | 109,634 |
| Apr 14, 2026 | 7.71 | 7.90 | 7.71 | 7.83 | 7.83 | 1.56% | 191,424 |
| Apr 13, 2026 | 7.77 | 7.77 | 7.62 | 7.71 | 7.71 | -0.90% | 95,300 |
| Apr 10, 2026 | 7.90 | 7.97 | 7.78 | 7.78 | 7.78 | -1.52% | 96,600 |
| Apr 9, 2026 | 7.98 | 8.02 | 7.89 | 7.90 | 7.90 | -1.00% | 91,115 |
| Apr 8, 2026 | 7.74 | 8.00 | 7.74 | 7.98 | 7.98 | 4.31% | 75,772 |
| Apr 7, 2026 | 7.65 | 7.71 | 7.50 | 7.65 | 7.65 | -0.52% | 144,462 |
| Apr 6, 2026 | 7.68 | 7.85 | 7.63 | 7.69 | 7.69 | - | 97,242 |
| Apr 2, 2026 | 7.68 | 7.81 | 7.63 | 7.69 | 7.69 | -0.90% | 58,237 |
| Apr 1, 2026 | 7.87 | 7.87 | 7.55 | 7.76 | 7.76 | 1.17% | 156,727 |
| Mar 31, 2026 | 7.78 | 7.78 | 7.46 | 7.67 | 7.67 | 0.26% | 214,143 |
| Mar 30, 2026 | 8.00 | 8.02 | 7.77 | 7.95 | 7.65 | -0.50% | 285,184 |
| Mar 27, 2026 | 8.09 | 8.31 | 7.96 | 7.99 | 7.69 | -0.99% | 158,807 |
| Mar 26, 2026 | 8.30 | 8.34 | 8.07 | 8.07 | 7.77 | -2.77% | 111,106 |
| Mar 25, 2026 | 8.37 | 8.42 | 8.23 | 8.30 | 7.99 | -0.12% | 126,682 |
| Mar 24, 2026 | 8.31 | 8.46 | 8.26 | 8.31 | 8.00 | -0.60% | 64,190 |
| Mar 23, 2026 | 8.34 | 8.56 | 8.27 | 8.36 | 8.04 | 1.58% | 67,380 |
| Mar 20, 2026 | 8.15 | 8.25 | 8.01 | 8.23 | 7.92 | 0.98% | 254,461 |
| Mar 19, 2026 | 8.31 | 8.36 | 8.12 | 8.15 | 7.84 | -1.93% | 121,844 |
| Mar 18, 2026 | 8.50 | 8.72 | 8.30 | 8.31 | 8.00 | -2.46% | 192,816 |
| Mar 17, 2026 | 8.63 | 8.71 | 8.51 | 8.52 | 8.20 | -1.16% | 82,110 |
| Mar 16, 2026 | 8.54 | 8.78 | 8.49 | 8.62 | 8.29 | 1.06% | 81,472 |