SUNation Energy, Inc. - Common Stock (SUNE)
3.5600
-2.3200 (-39.46%)
NASDAQ· Last Trade: Jun 9th, 7:31 PM EDT
Historical Prices For SUNation Energy, Inc. - Common Stock (SUNE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2026 | 5.49 | 5.74 | 3.50 | 3.56 | 22,606,338 | 3.56 |
| 6/08/2026 | 2.99 | 5.88 | 2.18 | 5.88 | 318,247,454 | 5.88 |
| 6/05/2026 | 1.20 | 1.24 | 1.11 | 1.13 | 81,051 | 1.13 |
| 6/04/2026 | 1.23 | 1.28 | 1.14 | 1.22 | 72,338 | 1.22 |
| 6/03/2026 | 1.28 | 1.29 | 1.22 | 1.22 | 40,193 | 1.22 |
| 6/02/2026 | 1.30 | 1.35 | 1.28 | 1.29 | 88,435 | 1.29 |
| 6/01/2026 | 1.34 | 1.36 | 1.29 | 1.29 | 77,010 | 1.29 |
| 5/29/2026 | 1.33 | 1.39 | 1.31 | 1.36 | 89,118 | 1.36 |
| 5/28/2026 | 1.27 | 1.34 | 1.26 | 1.33 | 149,081 | 1.33 |
| 5/27/2026 | 1.22 | 1.37 | 1.21 | 1.28 | 327,155 | 1.28 |
| 5/26/2026 | 1.23 | 1.27 | 1.19 | 1.22 | 147,645 | 1.22 |
| 5/22/2026 | 1.22 | 1.27 | 1.17 | 1.23 | 150,941 | 1.23 |
| 5/21/2026 | 1.16 | 1.28 | 1.13 | 1.23 | 328,879 | 1.23 |
| 5/20/2026 | 1.19 | 1.20 | 1.09 | 1.15 | 324,415 | 1.15 |
| 5/19/2026 | 1.21 | 1.24 | 1.16 | 1.19 | 191,246 | 1.19 |
| 5/18/2026 | 1.51 | 1.52 | 1.19 | 1.23 | 401,602 | 1.23 |
| 5/15/2026 | 1.67 | 1.72 | 1.62 | 1.65 | 200,320 | 1.65 |
| 5/14/2026 | 1.56 | 1.79 | 1.52 | 1.75 | 429,308 | 1.75 |
| 5/13/2026 | 1.52 | 1.63 | 1.50 | 1.60 | 116,264 | 1.60 |
| 5/12/2026 | 1.59 | 1.59 | 1.46 | 1.53 | 130,063 | 1.53 |
| 5/11/2026 | 1.66 | 1.66 | 1.57 | 1.61 | 146,326 | 1.61 |
| 5/08/2026 | 1.69 | 1.74 | 1.61 | 1.65 | 195,307 | 1.65 |
| 5/07/2026 | 1.57 | 1.67 | 1.55 | 1.66 | 159,273 | 1.66 |
| 5/06/2026 | 1.50 | 1.69 | 1.48 | 1.63 | 358,995 | 1.63 |
| 5/05/2026 | 1.45 | 1.54 | 1.38 | 1.49 | 274,697 | 1.49 |
| 5/04/2026 | 1.53 | 1.59 | 1.39 | 1.43 | 472,401 | 1.43 |
| 5/01/2026 | 1.27 | 1.85 | 1.22 | 1.52 | 2,888,095 | 1.52 |
| 4/30/2026 | 1.20 | 1.31 | 1.17 | 1.26 | 178,170 | 1.26 |
| 4/29/2026 | 1.18 | 1.21 | 1.13 | 1.21 | 185,419 | 1.21 |
| 4/28/2026 | 1.16 | 1.20 | 1.16 | 1.18 | 105,296 | 1.18 |
| 4/27/2026 | 1.29 | 1.33 | 1.20 | 1.22 | 181,871 | 1.22 |
| 4/24/2026 | 1.26 | 1.28 | 1.24 | 1.24 | 82,756 | 1.24 |
| 4/23/2026 | 1.31 | 1.33 | 1.22 | 1.24 | 173,345 | 1.24 |
| 4/22/2026 | 1.31 | 1.36 | 1.22 | 1.32 | 255,072 | 1.32 |
| 4/21/2026 | 1.26 | 1.32 | 1.24 | 1.27 | 177,562 | 1.27 |
| 4/20/2026 | 1.42 | 1.47 | 1.27 | 1.30 | 434,544 | 1.30 |
| 4/17/2026 | 1.54 | 1.54 | 1.44 | 1.44 | 188,108 | 1.44 |
| 4/16/2026 | 1.62 | 1.62 | 1.47 | 1.49 | 266,062 | 1.49 |
| 4/15/2026 | 1.58 | 1.68 | 1.52 | 1.63 | 250,174 | 1.63 |
| 4/14/2026 | 1.57 | 1.63 | 1.54 | 1.59 | 155,196 | 1.59 |
| 4/13/2026 | 1.57 | 1.69 | 1.57 | 1.61 | 87,532 | 1.61 |
| 4/10/2026 | 1.54 | 1.64 | 1.50 | 1.63 | 254,349 | 1.63 |
| 4/09/2026 | 1.80 | 1.89 | 1.52 | 1.52 | 432,533 | 1.52 |
| 4/08/2026 | 1.76 | 1.91 | 1.74 | 1.90 | 264,029 | 1.90 |
| 4/07/2026 | 1.85 | 1.85 | 1.65 | 1.72 | 162,883 | 1.72 |
| 4/06/2026 | 1.80 | 1.83 | 1.72 | 1.82 | 181,996 | 1.82 |
| 4/02/2026 | 1.98 | 2.00 | 1.75 | 1.82 | 462,722 | 1.82 |
| 4/01/2026 | 2.12 | 2.19 | 1.91 | 1.97 | 370,896 | 1.97 |
| 3/31/2026 | 2.13 | 2.28 | 2.10 | 2.20 | 252,772 | 2.20 |
| 3/30/2026 | 2.34 | 2.43 | 1.88 | 2.07 | 533,052 | 2.07 |
| 3/27/2026 | 3.09 | 3.21 | 2.26 | 2.37 | 1,067,479 | 2.37 |
| 3/26/2026 | 2.64 | 3.46 | 2.60 | 3.17 | 2,331,125 | 3.17 |
| 3/25/2026 | 2.54 | 2.74 | 2.30 | 2.67 | 1,064,090 | 2.67 |
| 3/24/2026 | 2.80 | 2.93 | 2.51 | 2.61 | 1,260,022 | 2.61 |
| 3/23/2026 | 2.30 | 2.89 | 2.23 | 2.79 | 4,513,318 | 2.79 |
| 3/20/2026 | 1.91 | 2.55 | 1.81 | 2.38 | 6,846,131 | 2.38 |
| 3/19/2026 | 2.02 | 2.26 | 1.73 | 1.98 | 50,527,757 | 1.98 |
| 3/18/2026 | 1.34 | 1.45 | 1.31 | 1.44 | 2,642,456 | 1.44 |
| 3/17/2026 | 1.24 | 1.42 | 1.22 | 1.35 | 175,970 | 1.35 |
| 3/16/2026 | 1.25 | 1.26 | 1.19 | 1.23 | 84,056 | 1.23 |
| 3/13/2026 | 1.25 | 1.28 | 1.20 | 1.21 | 50,160 | 1.21 |
| 3/12/2026 | 1.32 | 1.32 | 1.23 | 1.23 | 68,855 | 1.23 |
| 3/11/2026 | 1.27 | 1.41 | 1.25 | 1.34 | 224,954 | 1.34 |
| 3/10/2026 | 1.15 | 1.30 | 1.15 | 1.25 | 136,531 | 1.25 |