Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

SUNation Energy, Inc. - Common Stock (SUNE)

1.1100
+0.3266 (41.69%)
NASDAQ · Last Trade: Feb 5th, 12:27 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SUNation Energy, Inc. - Common Stock (SUNE)

DateOpenHighLowCloseVolumeAdjusted Close
2/04/20260.991.350.901.1149,609,3131.11
2/03/20260.910.910.680.783,932,4290.78
2/02/20260.920.950.890.9260,6540.92
1/30/20261.011.010.930.9556,5190.95
1/29/20261.021.020.940.9766,0950.97
1/28/20261.081.081.001.0372,0071.03
1/27/20261.081.091.051.0768,9941.07
1/26/20261.141.161.071.09140,9701.09
1/23/20261.111.301.041.121,691,2021.12
1/22/20260.991.100.991.05127,8751.05
1/21/20261.051.060.960.99131,3280.99
1/20/20261.091.091.051.0682,9481.06
1/16/20261.081.121.041.1190,5661.11
1/15/20261.071.081.041.0649,4261.06
1/14/20261.061.061.041.0614,0761.06
1/13/20261.031.061.031.0336,9231.03
1/12/20261.051.061.031.0444,1251.04
1/09/20261.061.101.051.0560,2781.05
1/08/20261.081.091.061.0844,0401.08
1/07/20261.061.101.061.0830,6531.08
1/06/20261.091.101.051.0758,4651.07
1/05/20261.091.091.031.07121,9701.07
1/02/20261.071.101.041.0867,8491.08
12/31/20251.061.081.031.0356,4261.03
12/30/20251.061.111.061.0849,7521.08
12/29/20251.101.121.031.0973,5351.09
12/26/20251.111.141.101.1019,9841.10
12/24/20251.121.141.111.1218,8621.12
12/23/20251.101.171.071.1377,0721.13
12/22/20251.091.171.081.0959,2041.09
12/19/20251.121.121.091.1218,4221.12
12/18/20251.111.151.061.1038,9421.10
12/17/20251.141.211.081.1163,0261.11
12/16/20251.191.191.121.1462,1131.14
12/15/20251.271.271.201.2158,3371.21
12/12/20251.281.301.201.2688,5181.26
12/11/20251.291.321.251.3056,9401.30
12/10/20251.321.451.271.30226,2481.30
12/09/20251.291.311.271.3031,9441.30
12/08/20251.301.321.271.2934,4291.29
12/05/20251.291.341.281.3428,7581.34
12/04/20251.301.351.241.27168,5551.27
12/03/20251.291.311.211.2965,5601.29
12/02/20251.321.321.261.2947,0331.29
12/01/20251.291.351.271.2725,9871.27
11/28/20251.321.371.301.3233,6441.32
11/26/20251.341.351.301.3013,2931.30
11/25/20251.291.341.291.3220,4231.32
11/24/20251.251.341.241.3133,5951.31
11/21/20251.161.341.101.28204,3621.28
11/20/20251.211.261.081.08108,6531.08
11/19/20251.231.301.201.2022,7051.20
11/18/20251.251.281.171.2261,8871.22
11/17/20251.331.351.241.2663,3701.26
11/14/20251.341.361.291.3346,2561.33
11/13/20251.391.411.331.3434,5691.34
11/12/20251.411.451.381.4033,5711.40
11/11/20251.471.481.371.3967,0481.39
11/10/20251.351.621.351.49305,5011.49
11/07/20251.291.301.241.2761,6301.27
11/06/20251.371.411.281.2966,7491.29
11/05/20251.351.411.351.3830,6321.38