SUNation Energy Inc. (SUNE)
0.03
0.01 (33.33%)
At close: Apr 14, 2025, 3:59 PM
0.03
14.63%
After-hours: Apr 14, 2025, 07:59 PM EDT
SUNation Energy Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.02 | n/a | 0.03 | n/a | 0.02 | n/a | 0.03 | n/a | 50.00% | 343,298,831 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 162,248,291 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 574,492,900 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 0.01 | 0.02 | 0.02 | -33.33% | 626,083,500 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 408,813,300 |
| Apr 7, 2025 | 0.45 | 0.45 | 0.54 | 0.54 | 0.04 | 0.04 | 0.05 | 0.05 | -77.27% | 759,988,600 |
| Apr 4, 2025 | 0.26 | 0.26 | 0.27 | 0.27 | 0.21 | 0.21 | 0.22 | 0.22 | -15.38% | 4,446,013 |
| Apr 3, 2025 | 0.26 | 0.26 | 0.30 | 0.30 | 0.17 | 0.17 | 0.26 | 0.26 | -10.34% | 8,699,000 |
| Apr 2, 2025 | 0.26 | 0.26 | 0.32 | 0.32 | 0.26 | 0.26 | 0.29 | 0.29 | 0.00% | 3,574,238 |
| Apr 1, 2025 | 0.31 | 0.31 | 0.33 | 0.33 | 0.26 | 0.26 | 0.29 | 0.29 | -12.12% | 4,218,400 |
| Mar 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.31 | 0.31 | 0.33 | 0.33 | -17.50% | 3,450,000 |
| Mar 28, 2025 | 0.43 | 0.43 | 0.47 | 0.47 | 0.39 | 0.39 | 0.40 | 0.41 | -9.09% | 3,989,400 |
| Mar 27, 2025 | 0.44 | 0.44 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 2,886,728 |
| Mar 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43 | 0.43 | 0.45 | 0.45 | -6.25% | 3,848,745 |
| Mar 25, 2025 | 0.54 | 0.54 | 0.59 | 0.59 | 0.45 | 0.45 | 0.48 | 0.48 | -11.11% | 16,499,200 |
| Mar 24, 2025 | 0.46 | 0.46 | 0.58 | 0.58 | 0.46 | 0.46 | 0.54 | 0.54 | 20.00% | 40,554,500 |
| Mar 21, 2025 | 0.45 | 0.45 | 0.62 | 0.62 | 0.40 | 0.40 | 0.45 | 0.45 | 0.00% | 67,549,400 |
| Mar 20, 2025 | 0.45 | 0.45 | 0.49 | 0.49 | 0.43 | 0.43 | 0.45 | 0.45 | 4.65% | 9,250,300 |
| Mar 19, 2025 | 0.38 | 0.38 | 0.63 | 0.63 | 0.37 | 0.37 | 0.43 | 0.43 | 10.26% | 123,252,500 |
| Mar 18, 2025 | 0.38 | 0.38 | 0.43 | 0.43 | 0.36 | 0.36 | 0.39 | 0.39 | -13.33% | 9,157,900 |
| Mar 17, 2025 | 0.45 | 0.45 | 0.49 | 0.49 | 0.41 | 0.41 | 0.45 | 0.45 | -13.46% | 18,699,747 |
| Mar 14, 2025 | 0.40 | 0.40 | 0.75 | 0.75 | 0.39 | 0.39 | 0.52 | 0.53 | 62.50% | 513,957,400 |
| Mar 13, 2025 | 0.28 | 0.28 | 0.33 | 0.33 | 0.24 | 0.24 | 0.32 | 0.32 | 10.34% | 4,929,044 |
| Mar 12, 2025 | 0.31 | 0.31 | 0.35 | 0.35 | 0.28 | 0.28 | 0.29 | 0.29 | -14.71% | 4,812,400 |
| Mar 11, 2025 | 0.26 | 0.26 | 0.39 | 0.39 | 0.23 | 0.23 | 0.34 | 0.34 | 21.43% | 37,237,500 |
| Mar 10, 2025 | 0.33 | 0.33 | 0.35 | 0.35 | 0.26 | 0.26 | 0.28 | 0.28 | -30.00% | 15,946,800 |
| Mar 7, 2025 | 0.50 | 0.50 | 0.52 | 0.52 | 0.36 | 0.35 | 0.40 | 0.40 | 122.22% | 482,092,131 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 0.17 | 0.18 | 0.18 | 5.88% | 13,683,900 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.18 | 0.18 | 0.16 | 0.16 | 0.17 | 0.17 | -5.56% | 4,704,700 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | 0.18 | -25.00% | 65,511,020 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.28 | 0.28 | 0.23 | 0.23 | 0.24 | 0.24 | -17.24% | 5,634,000 |
| Feb 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | 0.27 | 0.29 | 0.29 | -30.95% | 6,151,900 |
| Feb 27, 2025 | 0.46 | 0.46 | 0.49 | 0.49 | 0.41 | 0.41 | 0.42 | 0.42 | -63.48% | 5,493,047 |
| Feb 26, 2025 | 1.20 | 1.20 | 1.25 | 1.25 | 1.14 | 1.14 | 1.15 | 1.15 | -5.74% | 64,917 |
| Feb 25, 2025 | 1.21 | 1.21 | 1.24 | 1.24 | 1.14 | 1.14 | 1.22 | 1.22 | 0.83% | 73,736 |
| Feb 24, 2025 | 1.20 | 1.20 | 1.28 | 1.28 | 1.15 | 1.15 | 1.21 | 1.21 | 0.00% | 49,600 |
| Feb 21, 2025 | 1.20 | 1.20 | 1.29 | 1.29 | 1.17 | 1.17 | 1.21 | 1.21 | 0.83% | 64,808 |
| Feb 20, 2025 | 1.21 | 1.21 | 1.31 | 1.31 | 1.12 | 1.12 | 1.20 | 1.20 | -1.64% | 72,860 |
| Feb 19, 2025 | 1.22 | 1.22 | 1.28 | 1.28 | 1.14 | 1.14 | 1.22 | 1.22 | -1.61% | 70,040 |
| Feb 18, 2025 | 1.49 | 1.49 | 1.55 | 1.55 | 1.16 | 1.16 | 1.24 | 1.24 | -15.07% | 271,522 |
| Feb 14, 2025 | 1.39 | 1.39 | 1.46 | 1.46 | 1.32 | 1.32 | 1.46 | 1.46 | 3.55% | 89,621 |
| Feb 13, 2025 | 1.17 | 1.17 | 1.47 | 1.47 | 1.11 | 1.11 | 1.41 | 1.41 | 19.49% | 237,812 |
| Feb 12, 2025 | 1.23 | 1.23 | 1.24 | 1.24 | 1.15 | 1.15 | 1.18 | 1.18 | -4.07% | 97,329 |
| Feb 11, 2025 | 1.35 | 1.35 | 1.39 | 1.39 | 1.21 | 1.21 | 1.23 | 1.23 | -6.82% | 87,273 |
| Feb 10, 2025 | 1.38 | 1.38 | 1.43 | 1.43 | 1.29 | 1.29 | 1.32 | 1.32 | -5.04% | 67,338 |
| Feb 7, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.34 | 1.34 | 1.39 | 1.39 | -12.58% | 98,587 |
| Feb 6, 2025 | 1.76 | 1.76 | 1.84 | 1.84 | 1.53 | 1.53 | 1.59 | 1.59 | -10.67% | 96,203 |
| Feb 5, 2025 | 1.72 | 1.72 | 1.85 | 1.85 | 1.70 | 1.70 | 1.78 | 1.78 | 0.56% | 15,848 |
| Feb 4, 2025 | 1.73 | 1.73 | 1.91 | 1.91 | 1.71 | 1.71 | 1.77 | 1.77 | -2.75% | 33,161 |
| Feb 3, 2025 | 1.75 | 1.75 | 1.83 | 1.83 | 1.68 | 1.68 | 1.82 | 1.82 | -1.09% | 42,049 |