Skip to main content
SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
1.180
-0.040 (-3.28%)
At close: Apr 28, 2026, 4:00 PM EDT
1.170
-0.010 (-0.85%)
Pre-market: Apr 29, 2026, 4:00 AM EDT

SUNation Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.161.201.161.181.18-3.28%105,294
Apr 27, 20261.291.331.201.221.22-1.61%181,971
Apr 24, 20261.271.281.241.241.24-82,756
Apr 23, 20261.311.331.231.241.24-6.06%174,462
Apr 22, 20261.311.361.221.321.323.94%255,175
Apr 21, 20261.261.321.241.271.27-2.31%178,674
Apr 20, 20261.421.471.271.301.30-9.72%435,397
Apr 17, 20261.541.541.441.441.44-3.36%188,107
Apr 16, 20261.621.621.471.491.49-8.59%266,261
Apr 15, 20261.581.681.521.631.632.52%250,435
Apr 14, 20261.571.631.541.591.59-1.24%155,201
Apr 13, 20261.571.691.571.611.61-1.23%87,954
Apr 10, 20261.541.641.511.631.637.24%254,348
Apr 9, 20261.801.891.521.521.52-20.00%436,218
Apr 8, 20261.761.911.741.901.9010.47%265,493
Apr 7, 20261.851.851.651.721.72-5.49%167,327
Apr 6, 20261.801.831.721.821.82-182,438
Apr 2, 20261.982.001.751.821.82-7.61%462,721
Apr 1, 20262.122.191.911.971.97-10.45%373,268
Mar 31, 20262.132.282.102.202.206.28%253,067
Mar 30, 20262.342.431.882.072.07-12.66%537,089
Mar 27, 20263.093.212.262.372.37-25.24%1,067,476
Mar 26, 20262.643.462.603.173.1718.73%2,336,714
Mar 25, 20262.542.742.302.672.672.30%1,065,958
Mar 24, 20262.802.932.512.612.61-6.79%1,267,001
Mar 23, 20262.302.892.232.802.8017.65%4,519,286
Mar 20, 20261.912.551.812.382.3820.20%6,846,130
Mar 19, 20262.022.261.731.981.9837.50%50,651,214
Mar 18, 20261.341.451.311.441.446.67%3,054,904
Mar 17, 20261.241.421.221.351.359.76%176,025
Mar 16, 20261.251.261.191.231.231.65%84,106
Mar 13, 20261.251.281.201.211.21-1.63%50,159
Mar 12, 20261.321.331.231.231.23-8.21%68,855
Mar 11, 20261.271.411.251.341.347.20%225,501
Mar 10, 20261.151.301.151.251.258.70%136,529
Mar 9, 20261.221.231.141.151.15-7.26%114,210
Mar 6, 20261.321.321.221.241.24-3.88%109,279
Mar 5, 20261.371.481.271.291.29-9.15%170,111
Mar 4, 20261.361.451.361.421.42-129,491
Mar 3, 20261.471.471.261.421.42-3.40%312,406
Mar 2, 20261.311.751.311.471.478.89%1,550,637
Feb 27, 20261.431.441.331.351.35-6.90%150,403
Feb 26, 20261.391.491.351.451.454.32%175,422
Feb 25, 20261.461.511.331.391.39-6.71%288,160
Feb 24, 20261.321.541.271.491.4912.88%393,460
Feb 23, 20261.411.431.241.321.32-8.33%443,449
Feb 20, 20261.501.651.431.441.44-5.26%483,363
Feb 19, 20261.651.681.431.521.52-11.11%703,749
Feb 18, 20262.002.001.641.711.71-14.50%1,440,483
Feb 17, 20262.452.731.972.002.00-2.44%13,964,422
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