SUNation Energy, Inc. SUNE
NASDAQ · United States · Industrial Services
$2.34+0.06 (+2.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.34 | +2.63% | $2.32 | $2.42 | $2.29 | 94.60K |
| 2026-10-01 | $2.28 | -3.80% | $2.36 | $2.37 | $2.26 | 85.70K |
| 2026-09-30 | $2.37 | +2.60% | $2.34 | $2.50 | $2.31 | 135.90K |
| 2026-09-29 | $2.31 | -2.53% | $2.39 | $2.41 | $2.30 | 78.70K |
| 2026-09-28 | $2.37 | -1.25% | $2.36 | $2.47 | $2.36 | 75.90K |
| 2026-09-25 | $2.40 | -2.04% | $2.46 | $2.46 | $2.35 | 96.70K |
| 2026-09-24 | $2.45 | -4.67% | $2.52 | $2.65 | $2.42 | 167.60K |
| 2026-09-23 | $2.57 | +4.05% | $2.44 | $2.58 | $2.35 | 166.60K |
| 2026-09-22 | $2.47 | +5.56% | $2.37 | $2.48 | $2.32 | 151.50K |
| 2026-09-21 | $2.34 | -4.88% | $2.53 | $2.54 | $2.34 | 150.40K |
| 2026-09-18 | $2.46 | -10.87% | $2.73 | $2.77 | $2.45 | 267.50K |
| 2026-09-17 | $2.76 | -5.15% | $2.85 | $2.98 | $2.76 | 185.60K |
| 2026-09-16 | $2.91 | -8.78% | $3.19 | $3.19 | $2.86 | 361.50K |
| 2026-09-15 | $3.19 | -1.54% | $3.13 | $3.27 | $3.10 | 547.00K |
| 2026-09-14 | $3.24 | +1.25% | $3.10 | $3.28 | $3.06 | 644.40K |
| 2026-09-11 | $3.20 | -5.04% | $3.10 | $3.46 | $2.91 | 3.02M |
| 2026-09-10 | $3.37 | -25.28% | $3.99 | $4.29 | $3.31 | 11.76M |
| 2026-09-09 | $4.51 | +90.30% | $3.01 | $4.87 | $2.93 | 122.28M |
| 2026-09-08 | $2.37 | +0.42% | $2.27 | $2.41 | $2.19 | 17.36M |
| 2026-09-04 | $2.36 | +4.89% | $2.28 | $2.38 | $2.25 | 145.40K |
| 2026-09-03 | $2.25 | -5.06% | $2.35 | $2.37 | $2.12 | 287.10K |
| 2026-09-02 | $2.37 | -0.42% | $2.46 | $2.49 | $2.32 | 357.40K |
| 2026-09-01 | $2.38 | +3.03% | $2.29 | $2.44 | $2.27 | 901.30K |
| 2026-08-31 | $2.31 | +6.94% | $2.15 | $2.38 | $2.14 | 178.40K |
| 2026-08-28 | $2.16 | -1.82% | $2.18 | $2.24 | $2.15 | 49.80K |
| 2026-08-27 | $2.20 | -2.22% | $2.28 | $2.36 | $2.20 | 66.70K |
| 2026-08-26 | $2.25 | +2.27% | $2.20 | $2.40 | $2.16 | 68.20K |
| 2026-08-25 | $2.20 | -0.45% | $2.20 | $2.31 | $2.17 | 75.10K |
| 2026-08-24 | $2.21 | -3.07% | $2.28 | $2.28 | $2.15 | 92.70K |
| 2026-08-21 | $2.28 | +1.33% | $2.30 | $2.33 | $2.25 | 98.40K |
| 2026-08-20 | $2.25 | +1.35% | $2.27 | $2.28 | $2.16 | 59.60K |
| 2026-08-19 | $2.22 | -3.06% | $2.34 | $2.37 | $2.19 | 119.60K |
| 2026-08-18 | $2.29 | -6.53% | $2.45 | $2.49 | $2.27 | 72.70K |
| 2026-08-17 | $2.45 | -4.30% | $2.53 | $2.55 | $2.41 | 108.40K |
| 2026-08-14 | $2.56 | +1.19% | $2.52 | $2.69 | $2.45 | 118.60K |
| 2026-08-13 | $2.53 | -3.44% | $2.71 | $2.71 | $2.53 | 81.50K |
| 2026-08-12 | $2.62 | +1.55% | $2.52 | $2.75 | $2.52 | 97.70K |
| 2026-08-11 | $2.58 | -2.64% | $2.63 | $2.68 | $2.51 | 79.90K |
| 2026-08-10 | $2.65 | +1.15% | $2.56 | $2.75 | $2.56 | 153.20K |
| 2026-08-07 | $2.62 | +6.07% | $2.46 | $2.88 | $2.46 | 268.20K |
| 2026-08-06 | $2.47 | -5.73% | $2.50 | $2.57 | $2.42 | 90.70K |
| 2026-08-05 | $2.62 | +6.07% | $2.50 | $2.65 | $2.35 | 192.80K |
| 2026-08-04 | $2.47 | +5.56% | $2.33 | $2.60 | $2.29 | 156.50K |
| 2026-08-03 | $2.34 | +7.83% | $2.14 | $2.39 | $2.14 | 239.10K |
| 2026-07-31 | $2.17 | -5.24% | $2.26 | $2.31 | $2.17 | 95.60K |
| 2026-07-30 | $2.29 | +6.02% | $2.11 | $2.31 | $2.11 | 84.80K |
| 2026-07-29 | $2.16 | +0.47% | $2.15 | $2.22 | $2.05 | 125.30K |
| 2026-07-28 | $2.15 | -7.73% | $2.31 | $2.31 | $2.05 | 202.40K |
| 2026-07-27 | $2.33 | -2.92% | $2.43 | $2.53 | $2.31 | 148.20K |
| 2026-07-24 | $2.40 | -7.69% | $2.55 | $2.70 | $2.28 | 397.80K |
| 2026-07-23 | $2.60 | +10.17% | $2.34 | $2.66 | $2.25 | 195.00K |
| 2026-07-22 | $2.36 | +1.72% | $2.28 | $2.50 | $2.27 | 315.30K |
| 2026-07-21 | $2.32 | -6.83% | $2.44 | $2.48 | $2.28 | 286.10K |
| 2026-07-20 | $2.49 | -0.80% | $2.55 | $2.61 | $2.31 | 194.00K |
| 2026-07-17 | $2.51 | -3.46% | $2.51 | $2.57 | $2.25 | 625.30K |
| 2026-07-16 | $2.60 | -3.70% | $2.61 | $2.84 | $2.53 | 393.40K |
| 2026-07-15 | $2.70 | -6.90% | $2.78 | $2.96 | $2.61 | 602.50K |
| 2026-07-14 | $2.90 | -14.71% | $3.74 | $4.03 | $2.82 | 7.65M |
| 2026-07-13 | $3.40 | -11.23% | $3.34 | $3.56 | $3.18 | 3.11M |
| 2026-07-10 | $3.83 | +49.61% | $2.55 | $4.50 | $2.36 | 75.99M |
| 2026-07-09 | $2.56 | +21.33% | $2.43 | $2.83 | $2.28 | 21.97M |
| 2026-07-08 | $2.11 | +2.43% | $2.02 | $2.11 | $1.87 | 11.11M |
| 2026-07-07 | $2.06 | -5.07% | $2.15 | $2.20 | $2.04 | 80.70K |
| 2026-07-06 | $2.17 | -3.12% | $2.20 | $2.29 | $2.17 | 99.70K |
| 2026-07-02 | $2.24 | -5.88% | $2.34 | $2.38 | $2.20 | 148.00K |
| 2026-07-01 | $2.38 | +0.85% | $2.31 | $2.50 | $2.31 | 97.70K |
| 2026-06-30 | $2.36 | +4.42% | $2.21 | $2.40 | $2.14 | 160.70K |
| 2026-06-29 | $2.26 | -8.13% | $2.45 | $2.51 | $2.25 | 217.40K |
| 2026-06-26 | $2.46 | -3.15% | $2.46 | $2.50 | $2.43 | 101.10K |
| 2026-06-25 | $2.54 | -0.39% | $2.53 | $2.62 | $2.41 | 275.50K |
| 2026-06-24 | $2.55 | -6.93% | $2.68 | $2.98 | $2.55 | 432.90K |
| 2026-06-23 | $2.74 | +4.98% | $2.50 | $2.80 | $2.43 | 346.80K |
| 2026-06-22 | $2.61 | +2.35% | $2.55 | $2.79 | $2.55 | 500.60K |
| 2026-06-18 | $2.55 | -6.93% | $2.70 | $2.72 | $2.55 | 546.80K |
| 2026-06-17 | $2.74 | -4.20% | $2.80 | $2.86 | $2.58 | 926.00K |
| 2026-06-16 | $2.86 | +12.60% | $2.60 | $3.20 | $2.50 | 2.27M |
| 2026-06-15 | $2.54 | +5.39% | $2.48 | $3.05 | $2.47 | 1.88M |
| 2026-06-12 | $2.41 | -6.23% | $2.57 | $2.88 | $2.28 | 1.93M |
| 2026-06-11 | $2.57 | -1.15% | $2.53 | $2.77 | $2.42 | 2.03M |
| 2026-06-10 | $2.60 | -26.97% | $3.23 | $3.70 | $2.60 | 4.50M |
| 2026-06-09 | $3.56 | -39.46% | $5.49 | $5.74 | $3.50 | 22.66M |
| 2026-06-08 | $5.88 | +420.35% | $2.99 | $9.45 | $2.18 | 320.23M |
| 2026-06-05 | $1.13 | -7.38% | $1.20 | $1.24 | $1.11 | 81.00K |
| 2026-06-04 | $1.22 | 0.00% | $1.23 | $1.28 | $1.14 | 72.30K |
| 2026-06-03 | $1.22 | -5.43% | $1.28 | $1.30 | $1.22 | 40.10K |
| 2026-06-02 | $1.29 | 0.00% | $1.30 | $1.35 | $1.28 | 88.40K |
| 2026-06-01 | $1.29 | -5.15% | $1.34 | $1.36 | $1.29 | 78.00K |
| 2026-05-29 | $1.36 | +2.26% | $1.33 | $1.39 | $1.31 | 88.40K |
| 2026-05-28 | $1.33 | +3.91% | $1.27 | $1.34 | $1.26 | 149.00K |
| 2026-05-27 | $1.28 | +4.92% | $1.22 | $1.37 | $1.21 | 327.10K |