SUNation Energy Inc. - SUNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 11, 2025	0.02	0.02	0.02	0.02	0.02	150.48M
April 10, 2025	0.03	0.02	0.02	0.03	0.02	558.28M
April 09, 2025	0.02	0.02	0.02	0.02	0.01	570.12M
April 08, 2025	0.05	0.03	0.03	0.05	0.03	385.43M
April 07, 2025	0.45	0.05	0.05	0.54	0.04	729.38M
April 04, 2025	0.26	0.22	0.22	0.27	0.21	4.21M
April 03, 2025	0.26	0.26	0.26	0.3	0.17	8.46M
April 02, 2025	0.26	0.29	0.29	0.32	0.26	3.46M
April 01, 2025	0.31	0.29	0.29	0.33	0.26	4.09M
March 31, 2025	0.4	0.33	0.33	0.4	0.31	3.33M
March 28, 2025	0.43	0.41	0.41	0.47	0.39	3.7M
March 27, 2025	0.44	0.44	0.44	0.47	0.44	2.74M
March 26, 2025	0.47	0.45	0.45	0.47	0.43	3.68M
March 25, 2025	0.54	0.48	0.48	0.59	0.45	15.99M
March 24, 2025	0.46	0.54	0.54	0.58	0.46	40.55M
March 21, 2025	0.45	0.45	0.45	0.62	0.4	67.14M
March 20, 2025	0.45	0.45	0.45	0.49	0.43	8.86M
March 19, 2025	0.38	0.43	0.43	0.63	0.37	122.36M
March 18, 2025	0.38	0.39	0.39	0.43	0.36	8.84M
March 17, 2025	0.45	0.45	0.45	0.49	0.41	18.7M
March 14, 2025	0.4	0.53	0.53	0.75	0.39	510.4M
March 13, 2025	0.28	0.32	0.32	0.33	0.24	4.8M
March 12, 2025	0.31	0.29	0.29	0.35	0.28	4.49M
March 11, 2025	0.26	0.34	0.34	0.39	0.23	37.24M
March 10, 2025	0.33	0.28	0.28	0.35	0.26	15.18M
March 07, 2025	0.5	0.4	0.4	0.52	0.36	477.15M
March 06, 2025	0.18	0.18	0.18	0.18	0.17	3.66M
March 05, 2025	0.17	0.17	0.17	0.18	0.16	4.56M
March 04, 2025	0.2	0.18	0.18	0.22	0.18	64.46M
March 03, 2025	0.26	0.24	0.24	0.28	0.23	5.41M
February 28, 2025	0.38	0.29	0.29	0.38	0.27	5.93M
February 27, 2025	0.46	0.42	0.42	0.49	0.41	5.49M
February 26, 2025	1.2	1.15	1.15	1.25	1.14	64,639
February 25, 2025	1.21	1.22	1.22	1.24	1.14	73,736
February 24, 2025	1.2	1.21	1.21	1.28	1.15	49,600
February 21, 2025	1.2	1.21	1.21	1.29	1.17	62,812
February 20, 2025	1.21	1.19	1.19	1.31	1.12	72,536
February 19, 2025	1.22	1.22	1.22	1.28	1.14	69,727
February 18, 2025	1.49	1.24	1.24	1.55	1.16	271,522
February 14, 2025	1.39	1.46	1.46	1.46	1.32	89,621
February 13, 2025	1.17	1.41	1.41	1.47	1.11	237,812
February 12, 2025	1.23	1.18	1.18	1.24	1.15	97,329
February 11, 2025	1.35	1.23	1.23	1.39	1.22	86,855
February 10, 2025	1.38	1.32	1.32	1.43	1.29	67,338
February 07, 2025	1.62	1.39	1.39	1.62	1.34	98,587
February 06, 2025	1.76	1.59	1.59	1.84	1.53	96,203
February 05, 2025	1.72	1.78	1.78	1.85	1.7	15,848
February 04, 2025	1.73	1.77	1.77	1.91	1.71	33,161
February 03, 2025	1.75	1.82	1.82	1.83	1.68	42,049
January 31, 2025	1.84	1.84	1.84	1.89	1.77	26,909
January 30, 2025	1.79	1.83	1.83	1.97	1.75	50,693
January 29, 2025	1.77	1.81	1.81	1.84	1.68	36,617
January 28, 2025	1.76	1.82	1.82	1.83	1.66	35,200
January 27, 2025	1.91	1.74	1.74	2	1.7	55,769
January 24, 2025	1.94	1.96	1.96	2.05	1.9	47,909
January 23, 2025	1.93	1.97	1.97	2	1.85	52,242
January 22, 2025	2.09	2.03	2.03	2.17	1.96	68,548
January 21, 2025	2.23	2.1	2.1	2.23	2.07	39,326
January 17, 2025	2.18	2.23	2.23	2.26	2.11	31,912
January 16, 2025	2.17	2.19	2.19	2.25	2.08	50,201

SUNation Energy Inc. (SUNE) NASDAQ