SUNation Energy Inc. (SUNE) NASDAQ
1.21
-0.02(-1.63%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.21
-0.02(-1.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.25 | 1.21 | 1.21 | 1.28 | 1.2 | 49,520 |
| March 12, 2026 | 1.32 | 1.23 | 1.23 | 1.33 | 1.23 | 64,895 |
| March 11, 2026 | 1.27 | 1.34 | 1.34 | 1.41 | 1.25 | 223,384 |
| March 10, 2026 | 1.15 | 1.25 | 1.25 | 1.3 | 1.15 | 134,768 |
| March 09, 2026 | 1.22 | 1.15 | 1.15 | 1.23 | 1.14 | 111,753 |
| March 06, 2026 | 1.32 | 1.24 | 1.24 | 1.32 | 1.22 | 109,279 |
| March 05, 2026 | 1.37 | 1.29 | 1.29 | 1.48 | 1.27 | 170,111 |
| March 04, 2026 | 1.36 | 1.42 | 1.42 | 1.45 | 1.36 | 127,701 |
| March 03, 2026 | 1.46 | 1.42 | 1.42 | 1.47 | 1.26 | 308,409 |
| March 02, 2026 | 1.31 | 1.47 | 1.47 | 1.75 | 1.31 | 1.55M |
| February 27, 2026 | 1.43 | 1.35 | 1.35 | 1.44 | 1.33 | 150,403 |
| February 26, 2026 | 1.39 | 1.45 | 1.45 | 1.49 | 1.35 | 175,422 |
| February 25, 2026 | 1.46 | 1.39 | 1.39 | 1.51 | 1.33 | 288,200 |
| February 24, 2026 | 1.32 | 1.49 | 1.49 | 1.54 | 1.27 | 393,500 |
| February 23, 2026 | 1.41 | 1.32 | 1.32 | 1.43 | 1.24 | 443,449 |
| February 20, 2026 | 1.5 | 1.44 | 0 | 1.65 | 1.43 | 483,363 |
| February 19, 2026 | 1.65 | 1.52 | 0 | 1.68 | 1.43 | 703,749 |
| February 18, 2026 | 2 | 1.71 | 0 | 2 | 1.64 | 1.44M |
| February 17, 2026 | 2.44 | 2 | 0 | 2.73 | 1.97 | 13.96M |
| February 13, 2026 | 1.89 | 2.05 | 0 | 2.35 | 1.83 | 3.58M |
| February 12, 2026 | 1.8 | 1.85 | 0 | 2.15 | 1.68 | 3.53M |
| February 11, 2026 | 1.86 | 2.12 | 0 | 2.42 | 1.63 | 69.55M |
| February 10, 2026 | 1.05 | 1.49 | 0 | 1.58 | 1.04 | 14.67M |
| February 09, 2026 | 1.08 | 1.05 | 0 | 1.14 | 1.02 | 419,300 |
| February 06, 2026 | 0.96 | 1.06 | 0 | 1.11 | 0.96 | 895,832 |
| February 05, 2026 | 1 | 0.99 | 0 | 1.03 | 0.91 | 1.96M |
| February 04, 2026 | 0.99 | 1.11 | 0 | 1.35 | 0.9 | 49.8M |
| February 03, 2026 | 0.91 | 0.78 | 0 | 0.91 | 0.68 | 5.04M |
| February 02, 2026 | 0.92 | 0.92 | 0 | 0.95 | 0.89 | 61,400 |
| January 30, 2026 | 1.01 | 0.95 | 0 | 1.01 | 0.93 | 56,519 |
| January 29, 2026 | 1.02 | 0.97 | 0 | 1.02 | 0.94 | 67,916 |
| January 28, 2026 | 1.08 | 1.03 | 0 | 1.08 | 1 | 72,500 |
| January 27, 2026 | 1.09 | 1.07 | 0 | 1.09 | 1.05 | 70,635 |
| January 26, 2026 | 1.14 | 1.09 | 0 | 1.16 | 1.07 | 141,068 |
| January 23, 2026 | 1.11 | 1.12 | 0 | 1.3 | 1.04 | 1.69M |
| January 22, 2026 | 0.99 | 1.05 | 0 | 1.1 | 0.99 | 162,500 |
| January 21, 2026 | 1.05 | 0.99 | 0 | 1.06 | 0.96 | 135,400 |
| January 20, 2026 | 1.09 | 1.06 | 0 | 1.09 | 1.05 | 83,048 |
| January 16, 2026 | 1.08 | 1.11 | 0 | 1.12 | 1.04 | 90,566 |
| January 15, 2026 | 1.07 | 1.06 | 0 | 1.08 | 1.04 | 50,400 |
| January 14, 2026 | 1.06 | 1.07 | 0 | 1.07 | 1.04 | 15,700 |
| January 13, 2026 | 1.03 | 1.03 | 0 | 1.06 | 1.03 | 37,928 |
| January 12, 2026 | 1.05 | 1.04 | 0 | 1.06 | 1.03 | 51,127 |
| January 09, 2026 | 1.06 | 1.05 | 0 | 1.1 | 1.05 | 60,278 |
| January 08, 2026 | 1.08 | 1.08 | 0 | 1.09 | 1.06 | 45,400 |
| January 07, 2026 | 1.06 | 1.08 | 0 | 1.1 | 1.06 | 30,700 |
| January 06, 2026 | 1.09 | 1.07 | 0 | 1.1 | 1.05 | 63,500 |
| January 05, 2026 | 1.09 | 1.07 | 0 | 1.1 | 1.03 | 123,000 |
| January 02, 2026 | 1.07 | 1.08 | 0 | 1.1 | 1.04 | 67,849 |
| December 31, 2025 | 1.06 | 1.03 | 0 | 1.08 | 1.03 | 56,426 |
| December 30, 2025 | 1.06 | 1.08 | 0 | 1.11 | 1.06 | 51,200 |
| December 29, 2025 | 1.1 | 1.09 | 0 | 1.12 | 1.03 | 73,696 |
| December 26, 2025 | 1.11 | 1.1 | 0 | 1.14 | 1.1 | 20,000 |
| December 24, 2025 | 1.12 | 1.12 | 0 | 1.14 | 1.11 | 18,900 |
| December 23, 2025 | 1.1 | 1.13 | 0 | 1.17 | 1.07 | 77,100 |
| December 22, 2025 | 1.09 | 1.09 | 0 | 1.17 | 1.08 | 59,900 |
| December 19, 2025 | 1.12 | 1.12 | 0 | 1.12 | 1.09 | 18,422 |
| December 18, 2025 | 1.11 | 1.1 | 0 | 1.15 | 1.07 | 39,600 |
| December 17, 2025 | 1.14 | 1.11 | 0 | 1.21 | 1.08 | 63,160 |
| December 16, 2025 | 1.19 | 1.14 | 0 | 1.19 | 1.12 | 62,191 |