SUNation Energy Inc. (SUNE)
NASDAQ: SUNE · Real-Time Price · USD
1.660
+0.170 (11.41%)
At close: Aug 15, 2025, 4:00 PM
1.650
-0.010 (-0.60%)
After-hours: Aug 15, 2025, 7:59 PM EDT
SUNation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.49 | 1.68 | 1.47 | 1.66 | 1.66 | 11.41% | 557,292 |
| Aug 14, 2025 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 70,128 |
| Aug 13, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.33% | 41,047 |
| Aug 12, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | 0.33% | 44,815 |
| Aug 11, 2025 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 64,622 |
| Aug 8, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | -0.66% | 66,218 |
| Aug 7, 2025 | 1.51 | 1.57 | 1.46 | 1.51 | 1.51 | 0.67% | 96,799 |
| Aug 6, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 76,414 |
| Aug 5, 2025 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 28,367 |
| Aug 4, 2025 | 1.54 | 1.58 | 1.51 | 1.56 | 1.56 | 0.65% | 58,735 |
| Aug 1, 2025 | 1.57 | 1.59 | 1.52 | 1.55 | 1.55 | -3.13% | 71,201 |
| Jul 31, 2025 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | 1.27% | 97,543 |
| Jul 30, 2025 | 1.62 | 1.63 | 1.52 | 1.58 | 1.58 | -2.47% | 167,556 |
| Jul 29, 2025 | 1.69 | 1.71 | 1.60 | 1.62 | 1.62 | -3.57% | 91,277 |
| Jul 28, 2025 | 1.65 | 1.77 | 1.64 | 1.68 | 1.68 | 1.51% | 128,651 |
| Jul 25, 2025 | 1.67 | 1.68 | 1.61 | 1.66 | 1.66 | 0.30% | 81,729 |
| Jul 24, 2025 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 57,063 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | 0.61% | 97,823 |
| Jul 22, 2025 | 1.67 | 1.72 | 1.60 | 1.65 | 1.65 | -0.60% | 134,469 |
| Jul 21, 2025 | 1.82 | 1.88 | 1.66 | 1.66 | 1.66 | -8.79% | 231,304 |
| Jul 18, 2025 | 1.77 | 1.94 | 1.74 | 1.82 | 1.82 | 3.41% | 363,896 |
| Jul 17, 2025 | 1.64 | 1.80 | 1.60 | 1.76 | 1.76 | 8.64% | 357,909 |
| Jul 16, 2025 | 1.65 | 1.68 | 1.62 | 1.62 | 1.62 | 0.62% | 53,536 |
| Jul 15, 2025 | 1.67 | 1.69 | 1.61 | 1.61 | 1.61 | -4.73% | 82,520 |
| Jul 14, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 74,478 |
| Jul 11, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 34,762 |
| Jul 10, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 78,298 |
| Jul 9, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 66,022 |
| Jul 8, 2025 | 1.66 | 1.74 | 1.66 | 1.71 | 1.71 | 1.79% | 119,363 |
| Jul 7, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 45,479 |
| Jul 3, 2025 | 1.67 | 1.72 | 1.67 | 1.68 | 1.68 | -0.59% | 92,386 |
| Jul 2, 2025 | 1.64 | 1.75 | 1.62 | 1.69 | 1.69 | 4.32% | 101,304 |
| Jul 1, 2025 | 1.56 | 1.68 | 1.55 | 1.62 | 1.62 | 2.53% | 163,015 |
| Jun 30, 2025 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -3.07% | 106,596 |
| Jun 27, 2025 | 1.66 | 1.73 | 1.60 | 1.63 | 1.63 | 0.62% | 283,225 |
| Jun 26, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | 71,978 |
| Jun 25, 2025 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 61,162 |
| Jun 24, 2025 | 1.58 | 1.66 | 1.58 | 1.64 | 1.64 | 3.80% | 54,009 |
| Jun 23, 2025 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | -0.63% | 104,862 |
| Jun 20, 2025 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -5.36% | 163,364 |
| Jun 18, 2025 | 1.62 | 1.69 | 1.60 | 1.68 | 1.68 | 1.82% | 146,250 |
| Jun 17, 2025 | 1.70 | 1.70 | 1.55 | 1.65 | 1.65 | -3.51% | 894,263 |
| Jun 16, 2025 | 1.67 | 1.73 | 1.56 | 1.71 | 1.71 | 7.55% | 415,645 |
| Jun 13, 2025 | 1.67 | 1.67 | 1.56 | 1.59 | 1.59 | -2.45% | 120,803 |
| Jun 12, 2025 | 1.67 | 1.69 | 1.61 | 1.63 | 1.63 | -1.21% | 122,302 |
| Jun 11, 2025 | 1.75 | 1.81 | 1.63 | 1.65 | 1.65 | -7.30% | 186,534 |
| Jun 10, 2025 | 1.71 | 1.83 | 1.70 | 1.78 | 1.78 | 5.95% | 196,491 |
| Jun 9, 2025 | 1.66 | 1.70 | 1.63 | 1.68 | 1.68 | 1.20% | 137,436 |
| Jun 6, 2025 | 1.60 | 1.72 | 1.60 | 1.66 | 1.66 | 5.06% | 185,347 |
| Jun 5, 2025 | 1.68 | 1.74 | 1.55 | 1.58 | 1.58 | -6.51% | 221,533 |