SUNation Energy Inc. (SUNE)
0.24
-0.05 (-17.21%)
At close: Mar 03, 2025, 3:59 PM
0.22
-8.13%
Pre-market: Mar 04, 2025, 07:32 AM EST
SUNE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.26 | 0.28 | 0.23 | 0.24 | -0.05 | -17.24% | 5,413,170 |
| Feb 28, 2025 | 0.38 | 0.38 | 0.27 | 0.29 | -0.13 | -30.95% | 6,151,877 |
| Feb 27, 2025 | 0.46 | 0.49 | 0.41 | 0.42 | -0.73 | -63.48% | 5,493,047 |
| Feb 26, 2025 | 1.20 | 1.25 | 1.14 | 1.15 | -0.07 | -5.74% | 64,917 |
| Feb 25, 2025 | 1.21 | 1.24 | 1.14 | 1.22 | 0.01 | 0.83% | 73,736 |
| Feb 24, 2025 | 1.20 | 1.28 | 1.15 | 1.21 | 0.00 | 0.00% | 49,600 |
| Feb 21, 2025 | 1.20 | 1.29 | 1.17 | 1.21 | 0.01 | 0.83% | 64,808 |
| Feb 20, 2025 | 1.21 | 1.31 | 1.12 | 1.20 | -0.02 | -1.64% | 72,860 |
| Feb 19, 2025 | 1.22 | 1.28 | 1.14 | 1.22 | -0.02 | -1.61% | 70,040 |
| Feb 18, 2025 | 1.49 | 1.55 | 1.16 | 1.24 | -0.22 | -15.07% | 271,522 |
| Feb 14, 2025 | 1.39 | 1.46 | 1.32 | 1.46 | 0.05 | 3.55% | 89,621 |
| Feb 13, 2025 | 1.17 | 1.47 | 1.11 | 1.41 | 0.23 | 19.49% | 237,812 |
| Feb 12, 2025 | 1.23 | 1.24 | 1.15 | 1.18 | -0.05 | -4.07% | 97,329 |
| Feb 11, 2025 | 1.35 | 1.39 | 1.21 | 1.23 | -0.09 | -6.82% | 87,273 |
| Feb 10, 2025 | 1.38 | 1.43 | 1.29 | 1.32 | -0.07 | -5.04% | 67,338 |
| Feb 7, 2025 | 1.62 | 1.62 | 1.34 | 1.39 | -0.20 | -12.58% | 98,587 |
| Feb 6, 2025 | 1.76 | 1.84 | 1.53 | 1.59 | -0.19 | -10.67% | 96,203 |
| Feb 5, 2025 | 1.72 | 1.85 | 1.70 | 1.78 | 0.01 | 0.56% | 15,848 |
| Feb 4, 2025 | 1.73 | 1.91 | 1.71 | 1.77 | -0.05 | -2.75% | 33,161 |
| Feb 3, 2025 | 1.75 | 1.83 | 1.68 | 1.82 | -0.02 | -1.09% | 42,049 |
| Jan 31, 2025 | 1.84 | 1.89 | 1.77 | 1.84 | 0.01 | 0.55% | 26,909 |
| Jan 30, 2025 | 1.79 | 1.97 | 1.75 | 1.83 | 0.02 | 1.10% | 50,693 |
| Jan 29, 2025 | 1.77 | 1.84 | 1.68 | 1.81 | -0.01 | -0.55% | 36,617 |
| Jan 28, 2025 | 1.76 | 1.83 | 1.66 | 1.82 | 0.08 | 4.60% | 35,200 |
| Jan 27, 2025 | 1.91 | 2.00 | 1.70 | 1.74 | -0.22 | -11.22% | 55,769 |
| Jan 24, 2025 | 1.94 | 2.05 | 1.90 | 1.96 | -0.01 | -0.51% | 47,909 |
| Jan 23, 2025 | 1.93 | 2.00 | 1.85 | 1.97 | -0.06 | -2.96% | 52,242 |
| Jan 22, 2025 | 2.09 | 2.17 | 1.96 | 2.03 | -0.07 | -3.33% | 68,548 |
| Jan 21, 2025 | 2.23 | 2.23 | 2.07 | 2.10 | -0.13 | -5.83% | 39,326 |
| Jan 17, 2025 | 2.18 | 2.26 | 2.11 | 2.23 | 0.04 | 1.83% | 31,912 |
| Jan 16, 2025 | 2.17 | 2.25 | 2.08 | 2.19 | 0.08 | 3.79% | 50,201 |
| Jan 15, 2025 | 2.02 | 2.19 | 2.02 | 2.11 | 0.02 | 0.96% | 65,100 |
| Jan 14, 2025 | 2.01 | 2.15 | 2.00 | 2.09 | 0.06 | 2.96% | 43,327 |
| Jan 13, 2025 | 2.21 | 2.22 | 1.93 | 2.03 | -0.15 | -6.88% | 156,423 |
| Jan 10, 2025 | 2.19 | 2.31 | 2.10 | 2.18 | -0.07 | -3.11% | 157,676 |
| Jan 8, 2025 | 2.41 | 2.46 | 2.08 | 2.25 | -0.23 | -9.27% | 1,314,832 |
| Jan 7, 2025 | 2.63 | 2.68 | 2.42 | 2.48 | -0.03 | -1.20% | 534,946 |
| Jan 6, 2025 | 2.62 | 2.65 | 2.46 | 2.51 | -0.07 | -2.71% | 49,100 |
| Jan 3, 2025 | 2.53 | 2.63 | 2.45 | 2.58 | 0.07 | 2.79% | 51,822 |
| Jan 2, 2025 | 2.65 | 2.70 | 2.50 | 2.51 | -0.12 | -4.56% | 56,282 |
| Dec 31, 2024 | 2.72 | 2.72 | 2.41 | 2.63 | 0.04 | 1.54% | 75,777 |
| Dec 30, 2024 | 2.65 | 2.89 | 2.50 | 2.59 | -0.09 | -3.36% | 82,334 |
| Dec 27, 2024 | 2.69 | 3.00 | 2.60 | 2.68 | -0.02 | -0.74% | 166,657 |
| Dec 26, 2024 | 2.51 | 2.75 | 2.50 | 2.70 | 0.19 | 7.57% | 52,702 |
| Dec 24, 2024 | 2.63 | 2.64 | 2.44 | 2.51 | -0.05 | -1.95% | 44,734 |
| Dec 23, 2024 | 2.63 | 2.71 | 2.49 | 2.56 | 0.06 | 2.40% | 31,603 |
| Dec 20, 2024 | 2.61 | 2.70 | 2.50 | 2.50 | -0.17 | -6.37% | 80,410 |
| Dec 19, 2024 | 2.83 | 2.83 | 2.55 | 2.67 | -0.10 | -3.61% | 43,706 |
| Dec 18, 2024 | 2.86 | 3.05 | 2.77 | 2.77 | -0.06 | -2.12% | 77,099 |
| Dec 17, 2024 | 2.54 | 2.85 | 2.52 | 2.83 | 0.22 | 8.43% | 42,143 |