Sunrise Realty Trust, Inc. - SUNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	10.27	10.46	10.41	10.58	10.06	53,592
May 07, 2025	10	10.16	10.16	10.39	9.82	76,800
May 06, 2025	10.75	10.23	10.23	10.75	10.11	102,545
May 05, 2025	10.79	10.64	10.64	11.05	10.21	87,400
May 02, 2025	10.95	10.81	10.81	11.03	10.77	67,358
May 01, 2025	10.84	10.83	10.83	11.04	10.6	76,635
April 30, 2025	10.57	10.76	10.76	10.79	10.11	125,028
April 29, 2025	10.6	10.63	10.63	10.77	10.24	98,000
April 28, 2025	10.27	10.36	10.36	10.4	10.12	68,300
April 25, 2025	10.15	10.22	10.22	10.33	9.95	70,683
April 24, 2025	10.02	10.14	10.14	10.37	9.9	134,600
April 23, 2025	10.01	9.94	9.94	10.35	9.76	135,200
April 22, 2025	9.44	9.78	9.78	10.13	9.44	315,961
April 21, 2025	9.14	9.46	9.46	9.74	9.12	152,817
April 17, 2025	8.58	9.06	9.06	9.58	8.58	142,006
April 16, 2025	8.35	8.28	8.28	8.78	8.07	116,457
April 15, 2025	8.49	8.41	8.41	8.84	8.35	74,248
April 14, 2025	8.39	8.53	8.53	8.88	8.3	191,046
April 11, 2025	8.19	8.21	8.21	8.28	7.8	107,983
April 10, 2025	8.75	8.18	8.18	8.92	8	103,333
April 09, 2025	8.2	8.94	8.94	9.1	8.09	211,540
April 08, 2025	9.59	8.37	8.37	9.73	8.32	215,255
April 07, 2025	9.3	9.26	9.26	9.81	9.11	152,728
April 04, 2025	10.47	9.82	9.82	10.5	9.45	202,842
April 03, 2025	10.65	10.57	10.57	10.83	10.5	104,935
April 02, 2025	11.06	10.94	10.94	11.12	10.79	122,450
April 01, 2025	11.02	10.9	10.9	11.2	10.87	74,822
March 31, 2025	11	11.07	11.07	11.13	10.66	164,208
March 28, 2025	11.44	11.21	11.21	11.45	11.13	154,330
March 27, 2025	11.4	11.29	11.29	11.65	11.28	74,145
March 26, 2025	11.31	11.45	11.45	11.45	11.07	135,646
March 25, 2025	11.49	11.3	11.3	11.51	11.26	74,928
March 24, 2025	11.34	11.5	11.5	11.56	11.3	114,884
March 21, 2025	11.5	11.25	11.25	11.65	11.22	764,259
March 20, 2025	11.35	11.35	11.35	11.55	11.28	112,930
March 19, 2025	11.23	11.35	11.35	11.37	11.14	217,099
March 18, 2025	11.2	11.2	11.2	11.33	11.05	149,835
March 17, 2025	11.08	11	11	11.26	10.97	140,818
March 14, 2025	11.05	11.04	11.04	11.33	10.88	162,647
March 13, 2025	11.2	11.02	11.02	11.36	10.92	125,595
March 12, 2025	11.26	11.16	11.16	11.39	11.11	61,112
March 11, 2025	11	11.13	11.13	11.35	10.72	158,436
March 10, 2025	11.1	10.99	10.99	11.5	10.56	165,400
March 07, 2025	11.18	11.1	11.1	11.36	10.94	366,515
March 06, 2025	11.57	11.06	11.06	11.91	10.77	277,837
March 05, 2025	11.92	11.91	11.91	11.96	11.7	103,900
March 04, 2025	12.07	11.96	11.96	12.12	11.9	83,500
March 03, 2025	12.15	12.08	12.08	12.2	11.9	98,233
February 28, 2025	12.2	12.18	12.18	12.3	11.93	110,962
February 27, 2025	11.86	12.15	12.15	12.3	11.86	228,100
February 26, 2025	11.71	11.99	11.99	12.08	11.71	140,864
February 25, 2025	11.85	11.78	11.78	12.03	11.73	66,434
February 24, 2025	11.96	11.86	11.86	11.96	11.6	72,800
February 21, 2025	12.35	11.77	11.77	12.35	11.65	188,128
February 20, 2025	11.9	12.06	12.06	12.31	11.7	224,871
February 19, 2025	11.81	11.86	11.86	11.96	11.55	193,366
February 18, 2025	11.96	11.53	11.53	11.96	11.47	147,552
February 14, 2025	11.67	11.49	11.49	11.83	11.48	83,301
February 13, 2025	11.74	11.6	11.6	11.88	11.55	98,291
February 12, 2025	11.55	11.47	11.47	11.58	11.35	88,159

Sunrise Realty Trust, Inc. (SUNS) NASDAQ