Sunrise Realty Trust, Inc. (SUNS)
NASDAQ: SUNS · Real-Time Price · USD
9.65
-0.13 (-1.33%)
At close: Dec 5, 2025, 4:00 PM EST
9.66
0.00 (0.05%)
After-hours: Dec 5, 2025, 5:01 PM EST
Sunrise Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.75 | 9.88 | 9.65 | 9.65 | 9.65 | -1.33% | 94,012 |
| Dec 4, 2025 | 9.92 | 10.03 | 9.70 | 9.78 | 9.78 | -2.00% | 81,367 |
| Dec 3, 2025 | 9.75 | 9.98 | 9.72 | 9.98 | 9.98 | 2.25% | 65,428 |
| Dec 2, 2025 | 10.17 | 10.17 | 9.69 | 9.76 | 9.76 | -4.78% | 75,302 |
| Dec 1, 2025 | 9.66 | 10.28 | 9.62 | 10.25 | 10.25 | 1.99% | 285,029 |
| Nov 28, 2025 | 10.10 | 10.15 | 9.90 | 10.05 | 10.05 | -0.40% | 29,261 |
| Nov 26, 2025 | 9.91 | 10.29 | 9.91 | 10.09 | 10.09 | -2.13% | 61,533 |
| Nov 25, 2025 | 9.90 | 10.37 | 9.82 | 10.31 | 10.31 | 4.46% | 71,725 |
| Nov 24, 2025 | 9.60 | 9.88 | 9.56 | 9.87 | 9.87 | 1.75% | 61,984 |
| Nov 21, 2025 | 9.41 | 9.70 | 9.41 | 9.70 | 9.70 | 3.63% | 66,953 |
| Nov 20, 2025 | 9.65 | 9.65 | 9.29 | 9.36 | 9.36 | -2.40% | 95,126 |
| Nov 19, 2025 | 9.40 | 9.83 | 9.40 | 9.59 | 9.59 | 2.24% | 149,061 |
| Nov 18, 2025 | 9.56 | 9.67 | 9.36 | 9.38 | 9.38 | -2.19% | 83,774 |
| Nov 17, 2025 | 9.62 | 9.77 | 9.56 | 9.59 | 9.59 | -1.44% | 89,190 |
| Nov 14, 2025 | 9.32 | 9.73 | 9.29 | 9.73 | 9.73 | 3.40% | 71,395 |
| Nov 13, 2025 | 9.50 | 9.53 | 9.28 | 9.41 | 9.41 | 0.21% | 49,183 |
| Nov 12, 2025 | 9.44 | 9.53 | 9.26 | 9.39 | 9.39 | -0.32% | 50,049 |
| Nov 11, 2025 | 9.24 | 9.44 | 9.21 | 9.42 | 9.42 | 1.40% | 30,954 |
| Nov 10, 2025 | 9.60 | 9.60 | 9.20 | 9.29 | 9.29 | 0.11% | 67,811 |
| Nov 7, 2025 | 9.22 | 9.38 | 9.20 | 9.28 | 9.28 | 0.76% | 45,588 |
| Nov 6, 2025 | 9.40 | 9.47 | 9.21 | 9.21 | 9.21 | -2.64% | 68,778 |
| Nov 5, 2025 | 9.49 | 9.62 | 9.32 | 9.46 | 9.46 | 0.42% | 34,062 |
| Nov 4, 2025 | 9.49 | 9.74 | 9.42 | 9.42 | 9.42 | -1.05% | 38,339 |
| Nov 3, 2025 | 9.91 | 9.91 | 9.50 | 9.52 | 9.52 | -3.64% | 61,457 |
| Oct 31, 2025 | 9.42 | 9.90 | 9.42 | 9.88 | 9.88 | 4.22% | 65,032 |
| Oct 30, 2025 | 9.64 | 9.80 | 9.45 | 9.48 | 9.48 | -1.56% | 34,586 |
| Oct 29, 2025 | 9.78 | 9.97 | 9.56 | 9.63 | 9.63 | -2.13% | 35,686 |
| Oct 28, 2025 | 9.88 | 9.98 | 9.72 | 9.84 | 9.84 | -0.40% | 38,726 |
| Oct 27, 2025 | 10.01 | 10.12 | 9.78 | 9.88 | 9.88 | -1.59% | 36,747 |
| Oct 24, 2025 | 9.92 | 10.09 | 9.77 | 10.04 | 10.04 | 1.62% | 34,679 |
| Oct 23, 2025 | 9.74 | 9.94 | 9.66 | 9.88 | 9.88 | 1.13% | 27,962 |
| Oct 22, 2025 | 9.85 | 9.99 | 9.63 | 9.77 | 9.77 | -0.20% | 45,883 |
| Oct 21, 2025 | 9.72 | 9.98 | 9.64 | 9.79 | 9.79 | 0.72% | 45,739 |
| Oct 20, 2025 | 9.57 | 9.72 | 9.50 | 9.72 | 9.72 | 3.29% | 45,753 |
| Oct 17, 2025 | 9.49 | 9.67 | 9.35 | 9.41 | 9.41 | -0.53% | 51,527 |
| Oct 16, 2025 | 9.78 | 9.97 | 9.31 | 9.46 | 9.46 | -3.76% | 112,998 |
| Oct 15, 2025 | 10.05 | 10.14 | 9.65 | 9.83 | 9.83 | -1.60% | 61,058 |
| Oct 14, 2025 | 9.38 | 10.13 | 9.38 | 9.99 | 9.99 | 5.71% | 87,429 |
| Oct 13, 2025 | 9.68 | 9.72 | 9.37 | 9.45 | 9.45 | -1.77% | 51,855 |
| Oct 10, 2025 | 9.80 | 9.94 | 9.51 | 9.62 | 9.62 | -1.74% | 103,185 |
| Oct 9, 2025 | 9.94 | 10.01 | 9.71 | 9.79 | 9.79 | -1.51% | 54,005 |
| Oct 8, 2025 | 9.85 | 9.99 | 9.78 | 9.94 | 9.94 | 1.12% | 57,423 |
| Oct 7, 2025 | 9.95 | 9.95 | 9.77 | 9.83 | 9.83 | -1.31% | 95,513 |
| Oct 6, 2025 | 10.16 | 10.45 | 9.90 | 9.96 | 9.96 | -1.58% | 83,214 |
| Oct 3, 2025 | 10.14 | 10.29 | 10.04 | 10.12 | 10.12 | 0.40% | 42,762 |
| Oct 2, 2025 | 10.15 | 10.22 | 9.95 | 10.08 | 10.08 | -1.08% | 64,407 |
| Oct 1, 2025 | 10.39 | 10.39 | 10.12 | 10.19 | 10.19 | -1.92% | 47,969 |
| Sep 30, 2025 | 10.74 | 10.88 | 10.28 | 10.39 | 10.39 | -5.46% | 88,122 |
| Sep 29, 2025 | 11.05 | 11.06 | 10.83 | 10.99 | 10.69 | 0.18% | 75,554 |
| Sep 26, 2025 | 10.80 | 10.99 | 10.76 | 10.97 | 10.67 | 2.72% | 58,809 |