Sunlight Financial Holdings Inc. - SUNL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2023	0.01	0.02	0.02	0.02	0.01	21,425
November 28, 2023	0.01	0.01	0.01	0.01	0.01	1,604
November 27, 2023	0.01	0.02	0.02	0.02	0.01	145,457
November 24, 2023	0.01	0.01	0.01	0.01	0.01	1,132
November 22, 2023	0.01	0.01	0.01	0.01	0	85,530
November 21, 2023	0	0.01	0.01	0.02	0	17,361
November 20, 2023	0.01	0	0	0.01	0	1,302
November 17, 2023	0.02	0.01	0.01	0.02	0	28,573
November 16, 2023	0.03	0.02	0.02	0.03	0.02	76,796
November 15, 2023	0.03	0.03	0.03	0.03	0.03	56,333
November 14, 2023	0.03	0.03	0.03	0.03	0.03	26,901
November 13, 2023	0.03	0.03	0.03	0.04	0.02	60,449
November 10, 2023	0.02	0.02	0.02	0.03	0.02	5,830
November 09, 2023	0.05	0.05	0.05	0.06	0.02	31,276
November 08, 2023	0.1	0.04	0.04	0.1	0.04	12,479
November 07, 2023	0.09	0.1	0.1	0.11	0.09	1,423
November 06, 2023	0.15	0.15	0.15	0.15	0.09	17,483
November 03, 2023	0.22	0.15	0.15	0.22	0.15	4,455
November 02, 2023	0.21	0.22	0.22	0.24	0.15	25,576
November 01, 2023	0.22	0.22	0.22	0.24	0.21	41,719
October 31, 2023	0.36	0.25	0.25	0.36	0.19	84,003
October 30, 2023	0.38	0.38	0.38	0.38	0.38	324
October 27, 2023	0.44	0.44	0.44	0.44	0.44	193
October 26, 2023	0.51	0.44	0.44	0.51	0.44	3,262
October 25, 2023	0.4	0.4	0.4	0.4	0.4	962
October 24, 2023	0.4	0.4	0.4	0.4	0.4	321
October 23, 2023	0.45	0.44	0.44	0.45	0.4	3,455
October 20, 2023	0.44	0.42	0.42	0.44	0.41	2,640
October 19, 2023	0.49	0.46	0.46	0.49	0.44	883
October 18, 2023	0.46	0.44	0.44	0.46	0.44	533
October 17, 2023	0.46	0.46	0.46	0.46	0.46	351
October 16, 2023	0.54	0.44	0.44	0.54	0.44	5,593
October 13, 2023	0.44	0.53	0.53	0.53	0.44	1,296
October 12, 2023	0.45	0.44	0.44	0.5	0.44	11,429
October 11, 2023	0.43	0.44	0.44	0.44	0.43	3,547
October 10, 2023	0.4	0.41	0.41	0.41	0.4	5,384
October 09, 2023	0.4	0.46	0.46	0.46	0.4	1,409
October 06, 2023	0.44	0.46	0.46	0.46	0.44	2,625
October 05, 2023	0.5	0.45	0.45	0.5	0.45	2,169
October 04, 2023	0.51	0.5	0.5	0.51	0.44	29,852
October 03, 2023	0.45	0.51	0.51	0.51	0.45	4,347
October 02, 2023	0.43	0.45	0.45	0.52	0.43	5,374
September 29, 2023	0.43	0.45	0.45	0.52	0.43	11,335
September 28, 2023	0.51	0.43	0.43	0.53	0.43	91,635
September 27, 2023	0.54	0.53	0.53	0.55	0.49	46,950
September 26, 2023	0.52	0.54	0.54	1	0.52	382,895
September 25, 2023	1.73	1.25	1.25	1.77	1.18	209,084
September 22, 2023	1.83	1.81	1.81	1.84	1.73	37,207
September 21, 2023	1.84	1.79	1.79	1.89	1.77	31,026
September 20, 2023	1.88	1.89	1.89	1.94	1.88	18,876
September 19, 2023	2.12	1.92	1.92	2.14	1.77	37,805
September 18, 2023	1.95	2.12	2.12	2.22	1.95	18,442
September 15, 2023	1.91	1.99	1.99	2.06	1.88	18,784
September 14, 2023	1.89	1.96	1.96	1.96	1.85	21,327
September 13, 2023	1.83	1.87	1.87	1.91	1.81	36,966
September 12, 2023	1.69	1.86	1.86	1.9	1.68	67,888
September 11, 2023	1.76	1.74	1.74	1.81	1.61	152,641
September 08, 2023	1.85	1.65	1.65	1.86	1.65	22,943
September 07, 2023	2.24	1.89	1.89	2.26	1.88	79,182
September 06, 2023	2.27	2.27	2.27	2.31	2.23	27,770

Sunlight Financial Holdings Inc. (SUNL) NYSE