Skip to main content
SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
1.240
-0.050 (-3.88%)
At close: Mar 6, 2026, 4:00 PM EST
1.280
+0.040 (3.23%)
After-hours: Mar 6, 2026, 7:18 PM EST

SUNation Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.321.321.221.241.24-3.88%108,840
Mar 5, 20261.371.481.271.291.29-9.15%169,130
Mar 4, 20261.361.451.361.421.42-124,847
Mar 3, 20261.471.471.261.421.42-3.40%312,087
Mar 2, 20261.311.751.311.471.478.89%1,530,677
Feb 27, 20261.431.441.331.351.35-6.90%124,044
Feb 26, 20261.391.491.351.451.454.32%169,423
Feb 25, 20261.461.511.331.391.39-6.71%286,963
Feb 24, 20261.321.541.271.491.4912.88%382,125
Feb 23, 20261.411.431.241.321.32-8.33%419,399
Feb 20, 20261.501.651.431.441.44-5.26%479,976
Feb 19, 20261.651.681.431.521.52-11.11%679,185
Feb 18, 20262.002.001.641.711.71-14.50%1,412,669
Feb 17, 20262.452.731.972.002.00-2.44%13,925,550
Feb 13, 20261.892.351.832.052.0510.81%3,578,722
Feb 12, 20261.802.151.681.851.85-12.74%3,526,980
Feb 11, 20261.862.421.632.122.1242.28%69,551,209
Feb 10, 20261.051.581.041.491.4941.90%14,670,960
Feb 9, 20261.081.141.021.051.05-0.94%419,286
Feb 6, 20260.961.110.961.061.066.96%895,832
Feb 5, 20261.001.030.910.990.99-10.72%1,958,301
Feb 4, 20260.991.350.901.111.1141.69%49,804,709
Feb 3, 20260.910.910.680.780.78-14.53%5,039,191
Feb 2, 20260.920.950.890.920.92-3.52%61,351
Jan 30, 20261.011.020.930.950.95-2.05%56,519
Jan 29, 20261.021.020.940.970.97-5.83%67,916
Jan 28, 20261.081.081.001.031.03-3.74%72,450
Jan 27, 20261.091.091.051.071.07-1.83%70,635
Jan 26, 20261.141.161.071.091.09-2.68%141,068
Jan 23, 20261.111.301.041.121.126.67%1,691,202
Jan 22, 20260.991.100.991.051.055.90%162,483
Jan 21, 20261.051.060.960.990.99-6.46%135,388
Jan 20, 20261.091.091.051.061.06-4.50%83,048
Jan 16, 20261.081.121.041.111.114.72%90,566
Jan 15, 20261.071.081.041.061.06-0.47%50,377
Jan 14, 20261.061.071.041.071.072.90%15,659
Jan 13, 20261.031.061.031.041.04-0.48%37,928
Jan 12, 20261.051.061.031.041.04-0.95%51,127
Jan 9, 20261.061.101.051.051.05-2.78%60,278
Jan 8, 20261.081.091.061.081.08-45,390
Jan 7, 20261.061.101.061.081.080.93%30,699
Jan 6, 20261.091.101.051.071.07-63,481
Jan 5, 20261.091.101.031.071.07-0.93%122,984
Jan 2, 20261.071.101.041.081.084.85%67,849
Dec 31, 20251.061.081.031.031.03-4.63%56,426
Dec 30, 20251.061.111.061.081.08-0.92%51,170
Dec 29, 20251.101.121.031.091.09-0.91%73,696
Dec 26, 20251.111.141.101.101.10-1.79%19,984
Dec 24, 20251.121.141.111.121.12-0.88%18,862
Dec 23, 20251.101.171.071.131.133.67%77,082
Dec 22, 20251.091.171.081.091.09-2.68%59,867
Dec 19, 20251.121.121.091.121.121.82%18,422
Dec 18, 20251.111.151.071.101.10-0.90%39,594
Dec 17, 20251.141.211.081.111.11-2.63%63,160
Dec 16, 20251.191.191.121.141.14-5.79%62,191
Dec 15, 20251.271.271.201.211.21-3.97%70,468
Dec 12, 20251.281.301.201.261.26-3.08%88,518
Dec 11, 20251.291.321.251.301.30-57,092
Dec 10, 20251.321.451.271.301.30-0.38%226,539
Dec 9, 20251.291.311.271.311.311.16%32,007
Dec 8, 20251.301.321.271.291.29-3.73%34,453
Dec 5, 20251.291.341.281.341.345.51%28,758
Dec 4, 20251.301.351.241.271.27-1.78%168,569
Dec 3, 20251.291.311.211.291.290.23%65,567
Dec 2, 20251.321.321.261.291.291.57%47,547
Dec 1, 20251.291.351.271.271.27-3.79%26,498
Nov 28, 20251.321.371.301.321.321.54%33,644
Nov 26, 20251.341.351.301.301.30-1.52%13,293
Nov 25, 20251.291.341.291.321.320.76%20,434
Nov 24, 20251.251.341.251.311.312.34%33,874
Nov 21, 20251.161.341.101.281.2818.52%204,362
Nov 20, 20251.211.261.081.081.08-10.00%109,092
Nov 19, 20251.231.311.201.201.20-1.64%22,728
Nov 18, 20251.251.281.171.221.22-3.17%61,908
Nov 17, 20251.331.351.241.261.26-5.26%63,381
Nov 14, 20251.341.361.291.331.33-0.75%46,256
Nov 13, 20251.391.411.331.341.34-4.29%34,952
Nov 12, 20251.411.451.381.401.400.72%34,690
Nov 11, 20251.471.481.371.391.39-6.71%68,399
Nov 10, 20251.351.621.351.491.4917.32%307,315
Nov 7, 20251.291.301.241.271.27-1.55%61,630
Nov 6, 20251.371.411.281.291.29-6.52%66,964
Nov 5, 20251.351.411.351.381.382.99%31,480
Nov 4, 20251.311.391.311.341.34-2.19%41,458
Nov 3, 20251.391.421.341.371.37-1.79%28,390
Oct 31, 20251.381.411.331.401.401.09%85,471
Oct 30, 20251.431.491.371.381.38-5.48%82,988
Oct 29, 20251.531.561.461.461.46-5.81%50,658
Oct 28, 20251.551.591.541.551.55-2.52%43,816
Oct 27, 20251.591.631.541.591.593.25%95,509
Oct 24, 20251.571.571.521.541.54-52,187
Oct 23, 20251.441.561.431.541.545.84%71,736
Oct 22, 20251.471.491.441.461.46-3.64%69,424
Oct 21, 20251.531.531.461.511.511.34%47,352
Oct 20, 20251.511.531.491.491.49-0.67%38,968
Oct 17, 20251.511.521.481.501.50-3.23%51,919
Oct 16, 20251.591.611.511.551.55-1.90%108,822
Oct 15, 20251.651.661.561.581.58-2.47%132,508
Oct 14, 20251.701.701.601.621.62-4.71%160,634
Oct 13, 20251.511.741.491.701.7013.33%196,458