SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
1.340
+0.070 (5.51%)
At close: Dec 5, 2025, 4:00 PM EST
1.340
0.00 (-0.02%)
After-hours: Dec 5, 2025, 7:58 PM EST
SUNation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | 5.51% | 27,395 |
| Dec 4, 2025 | 1.30 | 1.35 | 1.24 | 1.27 | 1.27 | -1.78% | 167,922 |
| Dec 3, 2025 | 1.29 | 1.31 | 1.21 | 1.29 | 1.29 | 0.23% | 65,445 |
| Dec 2, 2025 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | 1.57% | 46,804 |
| Dec 1, 2025 | 1.29 | 1.35 | 1.27 | 1.27 | 1.27 | -3.79% | 25,987 |
| Nov 28, 2025 | 1.32 | 1.37 | 1.30 | 1.32 | 1.32 | 1.54% | 33,447 |
| Nov 26, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 13,183 |
| Nov 25, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 20,201 |
| Nov 24, 2025 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 2.34% | 33,874 |
| Nov 21, 2025 | 1.16 | 1.34 | 1.10 | 1.28 | 1.28 | 18.52% | 202,265 |
| Nov 20, 2025 | 1.21 | 1.26 | 1.08 | 1.08 | 1.08 | -10.00% | 108,653 |
| Nov 19, 2025 | 1.23 | 1.31 | 1.20 | 1.20 | 1.20 | -1.64% | 22,728 |
| Nov 18, 2025 | 1.25 | 1.28 | 1.17 | 1.22 | 1.22 | -3.17% | 61,908 |
| Nov 17, 2025 | 1.33 | 1.35 | 1.24 | 1.26 | 1.26 | -5.26% | 63,381 |
| Nov 14, 2025 | 1.34 | 1.36 | 1.29 | 1.33 | 1.33 | -0.75% | 46,256 |
| Nov 13, 2025 | 1.39 | 1.41 | 1.33 | 1.34 | 1.34 | -4.29% | 34,952 |
| Nov 12, 2025 | 1.41 | 1.45 | 1.38 | 1.40 | 1.40 | 0.72% | 34,690 |
| Nov 11, 2025 | 1.47 | 1.48 | 1.37 | 1.39 | 1.39 | -6.71% | 68,399 |
| Nov 10, 2025 | 1.35 | 1.62 | 1.35 | 1.49 | 1.49 | 17.32% | 307,315 |
| Nov 7, 2025 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | -1.55% | 61,630 |
| Nov 6, 2025 | 1.37 | 1.41 | 1.28 | 1.29 | 1.29 | -6.52% | 66,964 |
| Nov 5, 2025 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 2.99% | 31,480 |
| Nov 4, 2025 | 1.31 | 1.39 | 1.31 | 1.34 | 1.34 | -2.19% | 41,458 |
| Nov 3, 2025 | 1.39 | 1.42 | 1.34 | 1.37 | 1.37 | -1.79% | 28,390 |
| Oct 31, 2025 | 1.38 | 1.41 | 1.33 | 1.40 | 1.40 | 1.09% | 85,471 |
| Oct 30, 2025 | 1.43 | 1.49 | 1.37 | 1.38 | 1.38 | -5.48% | 82,988 |
| Oct 29, 2025 | 1.53 | 1.56 | 1.46 | 1.46 | 1.46 | -5.81% | 50,658 |
| Oct 28, 2025 | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 43,816 |
| Oct 27, 2025 | 1.59 | 1.63 | 1.54 | 1.59 | 1.59 | 3.25% | 95,509 |
| Oct 24, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | - | 52,187 |
| Oct 23, 2025 | 1.44 | 1.56 | 1.43 | 1.54 | 1.54 | 5.84% | 71,736 |
| Oct 22, 2025 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -3.64% | 69,424 |
| Oct 21, 2025 | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | 1.34% | 47,352 |
| Oct 20, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 38,968 |
| Oct 17, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -3.23% | 51,919 |
| Oct 16, 2025 | 1.59 | 1.61 | 1.51 | 1.55 | 1.55 | -1.90% | 108,822 |
| Oct 15, 2025 | 1.65 | 1.66 | 1.56 | 1.58 | 1.58 | -2.47% | 132,508 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.60 | 1.62 | 1.62 | -4.71% | 160,634 |
| Oct 13, 2025 | 1.51 | 1.74 | 1.49 | 1.70 | 1.70 | 13.33% | 196,458 |
| Oct 10, 2025 | 1.62 | 1.64 | 1.49 | 1.50 | 1.50 | -7.41% | 187,835 |
| Oct 9, 2025 | 1.49 | 1.64 | 1.47 | 1.62 | 1.62 | 10.20% | 363,294 |
| Oct 8, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 44,391 |
| Oct 7, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 87,768 |
| Oct 6, 2025 | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 54,117 |
| Oct 3, 2025 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 56,040 |
| Oct 2, 2025 | 1.43 | 1.47 | 1.40 | 1.41 | 1.41 | -1.40% | 39,310 |
| Oct 1, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 41,194 |
| Sep 30, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | -0.36% | 19,865 |
| Sep 29, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 0.36% | 38,233 |
| Sep 26, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 31,580 |
| Sep 25, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -2.76% | 51,069 |
| Sep 24, 2025 | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | 4.32% | 109,026 |
| Sep 23, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 62,269 |
| Sep 22, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | - | 40,977 |
| Sep 19, 2025 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | - | 62,906 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 58,536 |
| Sep 17, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 73,091 |
| Sep 16, 2025 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 133,008 |
| Sep 15, 2025 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | - | 65,780 |
| Sep 12, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 54,988 |
| Sep 11, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -0.34% | 54,740 |
| Sep 10, 2025 | 1.45 | 1.50 | 1.43 | 1.47 | 1.47 | 0.34% | 74,062 |
| Sep 9, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 47,123 |
| Sep 8, 2025 | 1.43 | 1.52 | 1.41 | 1.47 | 1.47 | 0.68% | 72,337 |
| Sep 5, 2025 | 1.44 | 1.48 | 1.40 | 1.46 | 1.46 | -0.68% | 59,490 |
| Sep 4, 2025 | 1.46 | 1.48 | 1.42 | 1.47 | 1.47 | 3.52% | 34,816 |
| Sep 3, 2025 | 1.43 | 1.48 | 1.41 | 1.42 | 1.42 | -1.39% | 25,273 |
| Sep 2, 2025 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -3.03% | 76,341 |
| Aug 29, 2025 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | - | 55,765 |
| Aug 28, 2025 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | -1.00% | 88,072 |
| Aug 27, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 74,108 |
| Aug 26, 2025 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | - | 79,189 |
| Aug 25, 2025 | 1.54 | 1.56 | 1.48 | 1.52 | 1.52 | -1.30% | 69,751 |
| Aug 22, 2025 | 1.41 | 1.55 | 1.41 | 1.54 | 1.54 | 9.22% | 256,434 |
| Aug 21, 2025 | 1.39 | 1.42 | 1.34 | 1.41 | 1.41 | -1.40% | 147,046 |
| Aug 20, 2025 | 1.44 | 1.47 | 1.38 | 1.43 | 1.43 | -2.05% | 146,433 |
| Aug 19, 2025 | 1.58 | 1.60 | 1.42 | 1.46 | 1.46 | -7.59% | 225,218 |
| Aug 18, 2025 | 1.58 | 1.75 | 1.54 | 1.58 | 1.58 | -4.82% | 424,988 |
| Aug 15, 2025 | 1.49 | 1.68 | 1.47 | 1.66 | 1.66 | 11.41% | 581,885 |
| Aug 14, 2025 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 70,128 |
| Aug 13, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.33% | 41,047 |
| Aug 12, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | 0.33% | 44,815 |
| Aug 11, 2025 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 64,622 |
| Aug 8, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | -0.66% | 66,218 |
| Aug 7, 2025 | 1.51 | 1.57 | 1.46 | 1.51 | 1.51 | 0.67% | 96,799 |
| Aug 6, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 76,414 |
| Aug 5, 2025 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 28,367 |
| Aug 4, 2025 | 1.54 | 1.58 | 1.51 | 1.56 | 1.56 | 0.65% | 58,735 |
| Aug 1, 2025 | 1.57 | 1.59 | 1.52 | 1.55 | 1.55 | -3.13% | 71,201 |
| Jul 31, 2025 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | 1.27% | 97,543 |
| Jul 30, 2025 | 1.62 | 1.63 | 1.52 | 1.58 | 1.58 | -2.47% | 167,556 |
| Jul 29, 2025 | 1.69 | 1.71 | 1.60 | 1.62 | 1.62 | -3.57% | 91,277 |
| Jul 28, 2025 | 1.65 | 1.77 | 1.64 | 1.68 | 1.68 | 1.51% | 128,651 |
| Jul 25, 2025 | 1.67 | 1.68 | 1.61 | 1.66 | 1.66 | 0.30% | 81,729 |
| Jul 24, 2025 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 57,063 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | 0.61% | 97,823 |
| Jul 22, 2025 | 1.67 | 1.72 | 1.60 | 1.65 | 1.65 | -0.60% | 134,469 |
| Jul 21, 2025 | 1.82 | 1.88 | 1.66 | 1.66 | 1.66 | -8.79% | 231,304 |
| Jul 18, 2025 | 1.77 | 1.94 | 1.74 | 1.82 | 1.82 | 3.41% | 363,896 |
| Jul 17, 2025 | 1.64 | 1.80 | 1.60 | 1.76 | 1.76 | 8.64% | 357,909 |