Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
7.62
+0.08 (1.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Sunrise Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.55 | 7.66 | 7.46 | 7.62 | 7.62 | 1.06% | 51,537 |
| Apr 27, 2026 | 7.53 | 7.57 | 7.48 | 7.54 | 7.54 | 0.13% | 69,183 |
| 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% | 154,506 |
| Apr 22, 2026 | 7.84 | 7.90 | 7.61 | 7.61 | 7.61 | -2.19% | 60,384 |
| Apr 21, 2026 | 7.82 | 7.94 | 7.76 | 7.78 | 7.78 | -0.77% | 97,973 |
| Apr 20, 2026 | 7.77 | 7.89 | 7.77 | 7.84 | 7.84 | 0.51% | 67,674 |
| 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% | 88,573 |
| 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% | 95,292 |
| 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% | 75,755 |
| Apr 7, 2026 | 7.65 | 7.71 | 7.50 | 7.65 | 7.65 | -0.52% | 144,424 |
| Apr 6, 2026 | 7.68 | 7.85 | 7.63 | 7.69 | 7.69 | - | 96,641 |
| Apr 2, 2026 | 7.68 | 7.81 | 7.63 | 7.69 | 7.69 | -0.90% | 57,736 |
| Apr 1, 2026 | 7.87 | 7.87 | 7.55 | 7.76 | 7.76 | 1.17% | 156,709 |
| Mar 31, 2026 | 7.78 | 7.78 | 7.46 | 7.67 | 7.67 | -3.52% | 213,480 |
| 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 |
| Mar 13, 2026 | 8.92 | 8.98 | 8.47 | 8.53 | 8.21 | -4.37% | 160,869 |
| Mar 12, 2026 | 9.00 | 9.06 | 8.82 | 8.92 | 8.58 | -2.09% | 157,345 |
| Mar 11, 2026 | 9.23 | 9.24 | 9.04 | 9.11 | 8.77 | -1.41% | 112,585 |
| Mar 10, 2026 | 9.22 | 9.38 | 9.17 | 9.24 | 8.89 | -0.32% | 52,257 |
| Mar 9, 2026 | 9.27 | 9.34 | 9.10 | 9.27 | 8.92 | -1.49% | 68,900 |
| Mar 6, 2026 | 9.49 | 9.49 | 9.21 | 9.41 | 9.05 | -2.49% | 90,342 |
| Mar 5, 2026 | 9.37 | 9.77 | 9.24 | 9.65 | 9.29 | 2.12% | 176,962 |
| Mar 4, 2026 | 9.45 | 9.49 | 9.32 | 9.45 | 9.09 | 0.75% | 38,116 |
| Mar 3, 2026 | 9.30 | 9.44 | 9.20 | 9.38 | 9.03 | - | 61,555 |
| Mar 2, 2026 | 9.25 | 9.50 | 9.25 | 9.38 | 9.03 | 0.11% | 109,755 |
| Feb 27, 2026 | 9.38 | 9.45 | 9.35 | 9.37 | 9.02 | -0.85% | 40,067 |
| Feb 26, 2026 | 9.44 | 9.50 | 9.31 | 9.45 | 9.09 | 0.43% | 55,354 |
| Feb 25, 2026 | 9.35 | 9.43 | 9.25 | 9.41 | 9.05 | 1.07% | 26,900 |
| Feb 24, 2026 | 9.25 | 9.38 | 9.25 | 9.31 | 8.96 | 0.98% | 49,203 |
| Feb 23, 2026 | 9.31 | 9.35 | 9.15 | 9.22 | 8.87 | -1.60% | 49,449 |
| Feb 20, 2026 | 9.34 | 9.49 | 9.30 | 9.37 | 9.02 | 0.32% | 62,558 |
| Feb 19, 2026 | 9.59 | 9.62 | 9.30 | 9.34 | 8.99 | -3.21% | 66,361 |
| Feb 18, 2026 | 9.36 | 9.75 | 9.32 | 9.65 | 9.29 | 3.32% | 131,833 |
| Feb 17, 2026 | 9.46 | 9.46 | 9.26 | 9.34 | 8.99 | -0.74% | 32,965 |
| Feb 13, 2026 | 9.17 | 9.51 | 9.11 | 9.41 | 9.05 | 3.29% | 80,370 |
| Feb 12, 2026 | 9.20 | 9.27 | 8.95 | 9.11 | 8.77 | -0.87% | 92,419 |
| Feb 11, 2026 | 9.29 | 9.29 | 9.16 | 9.19 | 8.84 | -0.65% | 51,682 |
| Feb 10, 2026 | 9.23 | 9.33 | 9.17 | 9.25 | 8.90 | 0.76% | 65,867 |
| Feb 9, 2026 | 9.33 | 9.34 | 9.16 | 9.18 | 8.83 | -1.29% | 61,616 |
| Feb 6, 2026 | 9.22 | 9.43 | 9.16 | 9.30 | 8.95 | 1.31% | 75,121 |
| Feb 5, 2026 | 9.33 | 9.38 | 9.08 | 9.18 | 8.83 | -1.82% | 65,452 |
| Feb 4, 2026 | 9.45 | 9.45 | 9.28 | 9.35 | 9.00 | -0.32% | 79,360 |
| Feb 3, 2026 | 9.50 | 9.50 | 9.25 | 9.38 | 9.03 | -1.57% | 66,953 |
| Feb 2, 2026 | 9.40 | 9.54 | 9.39 | 9.53 | 9.17 | 1.38% | 46,205 |
| Jan 30, 2026 | 9.33 | 9.44 | 9.21 | 9.40 | 9.05 | 0.11% | 104,869 |
| Jan 29, 2026 | 9.19 | 9.39 | 9.04 | 9.39 | 9.04 | 2.96% | 85,375 |
| Jan 28, 2026 | 9.28 | 9.31 | 9.09 | 9.12 | 8.78 | -1.30% | 62,286 |
| Jan 27, 2026 | 9.14 | 9.26 | 9.10 | 9.24 | 8.89 | 0.87% | 89,784 |
| Jan 26, 2026 | 9.20 | 9.25 | 9.05 | 9.16 | 8.81 | -0.43% | 86,898 |
| Jan 23, 2026 | 9.29 | 9.33 | 9.14 | 9.20 | 8.85 | -0.76% | 47,575 |
| Jan 22, 2026 | 9.29 | 9.35 | 9.21 | 9.27 | 8.92 | 0.32% | 63,025 |
| Jan 21, 2026 | 9.11 | 9.25 | 9.05 | 9.24 | 8.89 | 1.43% | 107,965 |
| Jan 20, 2026 | 9.20 | 9.25 | 9.00 | 9.11 | 8.77 | -1.51% | 181,384 |
| Jan 16, 2026 | 9.29 | 9.37 | 9.21 | 9.25 | 8.90 | -0.96% | 91,208 |
| Jan 15, 2026 | 9.08 | 9.39 | 9.08 | 9.34 | 8.99 | 2.64% | 238,526 |
| Jan 14, 2026 | 9.08 | 9.21 | 9.08 | 9.10 | 8.76 | -0.44% | 185,933 |
| Jan 13, 2026 | 9.32 | 9.34 | 9.05 | 9.14 | 8.80 | -1.93% | 106,320 |
| Jan 12, 2026 | 9.38 | 9.40 | 9.23 | 9.32 | 8.97 | -0.53% | 127,818 |
| Jan 9, 2026 | 9.36 | 9.49 | 9.30 | 9.37 | 9.02 | 0.11% | 81,203 |
| Jan 8, 2026 | 9.33 | 9.47 | 9.32 | 9.36 | 9.01 | -1.37% | 207,810 |
| Jan 7, 2026 | 9.63 | 9.64 | 9.41 | 9.49 | 9.13 | -1.25% | 88,169 |
| Jan 6, 2026 | 9.75 | 9.80 | 9.56 | 9.61 | 9.25 | -1.23% | 82,846 |
| Jan 5, 2026 | 9.38 | 9.81 | 9.38 | 9.73 | 9.36 | 5.19% | 137,388 |
| Jan 2, 2026 | 9.44 | 9.44 | 9.18 | 9.25 | 8.90 | -1.91% | 112,820 |
| Dec 31, 2025 | 9.50 | 9.59 | 9.23 | 9.43 | 9.07 | -3.68% | 248,647 |
| Dec 30, 2025 | 9.60 | 9.82 | 9.51 | 9.79 | 9.13 | 1.56% | 148,218 |
| Dec 29, 2025 | 9.70 | 9.76 | 9.31 | 9.64 | 8.99 | -1.33% | 309,006 |
| Dec 26, 2025 | 9.95 | 10.13 | 9.65 | 9.77 | 9.11 | -1.71% | 195,914 |
| Dec 24, 2025 | 10.01 | 10.01 | 9.81 | 9.94 | 9.27 | -0.20% | 53,296 |
| Dec 23, 2025 | 10.00 | 10.03 | 9.92 | 9.96 | 9.29 | -0.99% | 111,883 |
| Dec 22, 2025 | 10.03 | 10.12 | 9.94 | 10.06 | 9.38 | 0.30% | 93,137 |
| Dec 19, 2025 | 10.27 | 10.36 | 10.00 | 10.03 | 9.36 | -2.05% | 96,885 |
| Dec 18, 2025 | 10.41 | 10.44 | 10.16 | 10.24 | 9.55 | -0.58% | 59,272 |
| Dec 17, 2025 | 10.36 | 10.45 | 10.21 | 10.30 | 9.61 | -0.48% | 58,607 |
| Dec 16, 2025 | 10.18 | 10.38 | 10.06 | 10.35 | 9.65 | 1.67% | 135,248 |
| Dec 15, 2025 | 10.34 | 10.34 | 10.16 | 10.18 | 9.50 | -0.97% | 50,827 |
| Dec 12, 2025 | 10.25 | 10.32 | 10.04 | 10.28 | 9.59 | 0.59% | 56,592 |
| Dec 11, 2025 | 10.13 | 10.38 | 10.13 | 10.22 | 9.53 | 0.89% | 72,418 |
| Dec 10, 2025 | 9.76 | 10.18 | 9.69 | 10.13 | 9.45 | 3.16% | 109,731 |
| Dec 9, 2025 | 9.70 | 9.90 | 9.67 | 9.82 | 9.16 | 0.82% | 86,507 |
| Dec 8, 2025 | 9.75 | 9.80 | 9.60 | 9.74 | 9.09 | 0.93% | 89,240 |
| Dec 5, 2025 | 9.75 | 9.88 | 9.65 | 9.65 | 9.00 | -1.33% | 94,019 |
| Dec 4, 2025 | 9.92 | 10.03 | 9.70 | 9.78 | 9.12 | -2.00% | 81,367 |
| Dec 3, 2025 | 9.75 | 9.98 | 9.72 | 9.98 | 9.31 | 2.25% | 65,428 |