SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
2.460
-0.080 (-3.15%)
At close: Jun 26, 2026, 4:00 PM EDT
2.548
+0.088 (3.59%)
After-hours: Jun 26, 2026, 7:59 PM EDT
SUNation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.46 | 2.50 | 2.43 | 2.46 | 2.46 | -3.15% | 99,209 |
| Jun 25, 2026 | 2.53 | 2.62 | 2.41 | 2.54 | 2.54 | -0.39% | 272,994 |
| Jun 24, 2026 | 2.68 | 2.98 | 2.55 | 2.55 | 2.55 | -6.93% | 420,701 |
| Jun 23, 2026 | 2.50 | 2.80 | 2.43 | 2.74 | 2.74 | 4.98% | 337,457 |
| Jun 22, 2026 | 2.55 | 2.79 | 2.55 | 2.61 | 2.61 | 2.35% | 494,125 |
| Jun 18, 2026 | 2.70 | 2.72 | 2.55 | 2.55 | 2.55 | -6.93% | 537,455 |
| Jun 17, 2026 | 2.80 | 2.86 | 2.58 | 2.74 | 2.74 | -4.20% | 926,001 |
| Jun 16, 2026 | 2.60 | 3.20 | 2.50 | 2.86 | 2.86 | 12.60% | 2,273,687 |
| Jun 15, 2026 | 2.48 | 3.05 | 2.47 | 2.54 | 2.54 | 5.39% | 1,879,261 |
| Jun 12, 2026 | 2.57 | 2.88 | 2.28 | 2.41 | 2.41 | -6.23% | 1,935,087 |
| Jun 11, 2026 | 2.53 | 2.77 | 2.42 | 2.57 | 2.57 | -1.15% | 2,028,425 |
| Jun 10, 2026 | 3.23 | 3.70 | 2.60 | 2.60 | 2.60 | -26.97% | 4,495,004 |
| Jun 9, 2026 | 5.49 | 5.74 | 3.50 | 3.56 | 3.56 | -39.46% | 22,657,573 |
| Jun 8, 2026 | 2.99 | 9.45 | 2.18 | 5.88 | 5.88 | 420.35% | 320,232,874 |
| Jun 5, 2026 | 1.20 | 1.24 | 1.11 | 1.13 | 1.13 | -7.38% | 81,049 |
| Jun 4, 2026 | 1.23 | 1.28 | 1.14 | 1.22 | 1.22 | - | 72,337 |
| Jun 3, 2026 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -5.43% | 40,276 |
| Jun 2, 2026 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | - | 88,466 |
| Jun 1, 2026 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -5.15% | 78,009 |
| May 29, 2026 | 1.33 | 1.39 | 1.31 | 1.36 | 1.36 | 2.26% | 89,117 |
| May 28, 2026 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | 3.91% | 149,081 |
| May 27, 2026 | 1.22 | 1.37 | 1.21 | 1.28 | 1.28 | 4.92% | 327,167 |
| May 26, 2026 | 1.23 | 1.27 | 1.19 | 1.22 | 1.22 | -0.81% | 147,643 |
| May 22, 2026 | 1.22 | 1.27 | 1.17 | 1.23 | 1.23 | - | 150,939 |
| May 21, 2026 | 1.16 | 1.28 | 1.13 | 1.23 | 1.23 | 6.96% | 329,471 |
| May 20, 2026 | 1.19 | 1.20 | 1.09 | 1.15 | 1.15 | -3.36% | 324,464 |
| May 19, 2026 | 1.21 | 1.24 | 1.16 | 1.19 | 1.19 | -3.25% | 191,245 |
| May 18, 2026 | 1.51 | 1.53 | 1.19 | 1.23 | 1.23 | -25.45% | 401,976 |
| May 15, 2026 | 1.67 | 1.72 | 1.62 | 1.65 | 1.65 | -5.98% | 200,318 |
| May 14, 2026 | 1.56 | 1.80 | 1.52 | 1.76 | 1.76 | 9.69% | 429,311 |
| May 13, 2026 | 1.52 | 1.63 | 1.50 | 1.60 | 1.60 | 4.58% | 116,267 |
| May 12, 2026 | 1.59 | 1.59 | 1.46 | 1.53 | 1.53 | -4.97% | 130,071 |
| May 11, 2026 | 1.66 | 1.66 | 1.57 | 1.61 | 1.61 | -2.42% | 146,330 |
| May 8, 2026 | 1.69 | 1.74 | 1.61 | 1.65 | 1.65 | -0.60% | 195,306 |
| May 7, 2026 | 1.57 | 1.67 | 1.55 | 1.66 | 1.66 | 1.84% | 159,873 |
| May 6, 2026 | 1.50 | 1.69 | 1.48 | 1.63 | 1.63 | 9.40% | 358,994 |
| May 5, 2026 | 1.45 | 1.54 | 1.38 | 1.49 | 1.49 | 4.20% | 275,230 |
| May 4, 2026 | 1.53 | 1.59 | 1.39 | 1.43 | 1.43 | -5.92% | 472,438 |
| May 1, 2026 | 1.27 | 1.85 | 1.22 | 1.52 | 1.52 | 20.63% | 2,888,095 |
| Apr 30, 2026 | 1.20 | 1.31 | 1.17 | 1.26 | 1.26 | 4.13% | 178,171 |
| Apr 29, 2026 | 1.18 | 1.21 | 1.13 | 1.21 | 1.21 | 2.54% | 186,022 |
| Apr 28, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | -3.28% | 105,524 |
| Apr 27, 2026 | 1.29 | 1.33 | 1.20 | 1.22 | 1.22 | -1.61% | 181,971 |
| Apr 24, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | - | 82,756 |
| Apr 23, 2026 | 1.31 | 1.33 | 1.23 | 1.24 | 1.24 | -6.06% | 174,462 |
| Apr 22, 2026 | 1.31 | 1.36 | 1.22 | 1.32 | 1.32 | 3.94% | 255,175 |
| Apr 21, 2026 | 1.26 | 1.32 | 1.24 | 1.27 | 1.27 | -2.31% | 178,674 |
| Apr 20, 2026 | 1.42 | 1.47 | 1.27 | 1.30 | 1.30 | -9.72% | 435,397 |
| Apr 17, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -3.36% | 188,107 |
| Apr 16, 2026 | 1.62 | 1.62 | 1.47 | 1.49 | 1.49 | -8.59% | 266,261 |
| Apr 15, 2026 | 1.58 | 1.68 | 1.52 | 1.63 | 1.63 | 2.52% | 250,435 |
| Apr 14, 2026 | 1.57 | 1.63 | 1.54 | 1.59 | 1.59 | -1.24% | 155,201 |
| Apr 13, 2026 | 1.57 | 1.69 | 1.57 | 1.61 | 1.61 | -1.23% | 87,954 |
| Apr 10, 2026 | 1.54 | 1.64 | 1.51 | 1.63 | 1.63 | 7.24% | 254,348 |
| Apr 9, 2026 | 1.80 | 1.89 | 1.52 | 1.52 | 1.52 | -20.00% | 436,218 |
| Apr 8, 2026 | 1.76 | 1.91 | 1.74 | 1.90 | 1.90 | 10.47% | 265,493 |
| Apr 7, 2026 | 1.85 | 1.85 | 1.65 | 1.72 | 1.72 | -5.49% | 167,327 |
| Apr 6, 2026 | 1.80 | 1.83 | 1.72 | 1.82 | 1.82 | - | 182,438 |
| Apr 2, 2026 | 1.98 | 2.00 | 1.75 | 1.82 | 1.82 | -7.61% | 462,721 |
| Apr 1, 2026 | 2.12 | 2.19 | 1.91 | 1.97 | 1.97 | -10.45% | 373,268 |
| Mar 31, 2026 | 2.13 | 2.28 | 2.10 | 2.20 | 2.20 | 6.28% | 253,067 |
| Mar 30, 2026 | 2.34 | 2.43 | 1.88 | 2.07 | 2.07 | -12.66% | 537,089 |
| Mar 27, 2026 | 3.09 | 3.21 | 2.26 | 2.37 | 2.37 | -25.24% | 1,067,476 |
| Mar 26, 2026 | 2.64 | 3.46 | 2.60 | 3.17 | 3.17 | 18.73% | 2,336,714 |
| Mar 25, 2026 | 2.54 | 2.74 | 2.30 | 2.67 | 2.67 | 2.30% | 1,065,958 |
| Mar 24, 2026 | 2.80 | 2.93 | 2.51 | 2.61 | 2.61 | -6.79% | 1,267,001 |
| Mar 23, 2026 | 2.30 | 2.89 | 2.23 | 2.80 | 2.80 | 17.65% | 4,519,286 |
| Mar 20, 2026 | 1.91 | 2.55 | 1.81 | 2.38 | 2.38 | 20.20% | 6,846,130 |
| Mar 19, 2026 | 2.02 | 2.26 | 1.73 | 1.98 | 1.98 | 37.50% | 50,651,214 |
| Mar 18, 2026 | 1.34 | 1.45 | 1.31 | 1.44 | 1.44 | 6.67% | 3,054,904 |
| Mar 17, 2026 | 1.24 | 1.42 | 1.22 | 1.35 | 1.35 | 9.76% | 176,025 |
| Mar 16, 2026 | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | 1.65% | 84,106 |
| Mar 13, 2026 | 1.25 | 1.28 | 1.20 | 1.21 | 1.21 | -1.63% | 50,159 |
| Mar 12, 2026 | 1.32 | 1.33 | 1.23 | 1.23 | 1.23 | -8.21% | 68,855 |
| Mar 11, 2026 | 1.27 | 1.41 | 1.25 | 1.34 | 1.34 | 7.20% | 225,501 |
| Mar 10, 2026 | 1.15 | 1.30 | 1.15 | 1.25 | 1.25 | 8.70% | 136,529 |
| Mar 9, 2026 | 1.22 | 1.23 | 1.14 | 1.15 | 1.15 | -7.26% | 114,210 |
| Mar 6, 2026 | 1.32 | 1.32 | 1.22 | 1.24 | 1.24 | -3.88% | 109,279 |
| Mar 5, 2026 | 1.37 | 1.48 | 1.27 | 1.29 | 1.29 | -9.15% | 170,111 |
| Mar 4, 2026 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | - | 129,491 |
| Mar 3, 2026 | 1.47 | 1.47 | 1.26 | 1.42 | 1.42 | -3.40% | 312,406 |
| Mar 2, 2026 | 1.31 | 1.75 | 1.31 | 1.47 | 1.47 | 8.89% | 1,550,637 |
| Feb 27, 2026 | 1.43 | 1.44 | 1.33 | 1.35 | 1.35 | -6.90% | 150,403 |
| Feb 26, 2026 | 1.39 | 1.49 | 1.35 | 1.45 | 1.45 | 4.32% | 175,422 |
| Feb 25, 2026 | 1.46 | 1.51 | 1.33 | 1.39 | 1.39 | -6.71% | 288,160 |
| Feb 24, 2026 | 1.32 | 1.54 | 1.27 | 1.49 | 1.49 | 12.88% | 393,460 |
| Feb 23, 2026 | 1.41 | 1.43 | 1.24 | 1.32 | 1.32 | -8.33% | 443,449 |
| Feb 20, 2026 | 1.50 | 1.65 | 1.43 | 1.44 | 1.44 | -5.26% | 483,363 |
| Feb 19, 2026 | 1.65 | 1.68 | 1.43 | 1.52 | 1.52 | -11.11% | 703,749 |
| Feb 18, 2026 | 2.00 | 2.00 | 1.64 | 1.71 | 1.71 | -14.50% | 1,440,483 |
| Feb 17, 2026 | 2.45 | 2.73 | 1.97 | 2.00 | 2.00 | -2.44% | 13,964,422 |
| Feb 13, 2026 | 1.89 | 2.35 | 1.83 | 2.05 | 2.05 | 10.81% | 3,578,722 |
| Feb 12, 2026 | 1.80 | 2.15 | 1.68 | 1.85 | 1.85 | -12.74% | 3,526,980 |
| Feb 11, 2026 | 1.86 | 2.42 | 1.63 | 2.12 | 2.12 | 42.28% | 69,551,209 |
| Feb 10, 2026 | 1.05 | 1.58 | 1.04 | 1.49 | 1.49 | 41.90% | 14,670,960 |
| Feb 9, 2026 | 1.08 | 1.14 | 1.02 | 1.05 | 1.05 | -0.94% | 419,286 |
| Feb 6, 2026 | 0.96 | 1.11 | 0.96 | 1.06 | 1.06 | 6.96% | 895,832 |
| Feb 5, 2026 | 1.00 | 1.03 | 0.91 | 0.99 | 0.99 | -10.72% | 1,958,301 |
| Feb 4, 2026 | 0.99 | 1.35 | 0.90 | 1.11 | 1.11 | 41.69% | 49,804,709 |
| Feb 3, 2026 | 0.91 | 0.91 | 0.68 | 0.78 | 0.78 | -14.53% | 5,039,191 |