5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
-33.76%
3 MONTH PERFORMANCE
-97.33%
6 MONTH PERFORMANCE
-99.76%
YEAR-TO-DATE PERFORMANCE
-99.71%
SUNation Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $1.53 | $1.55 (1.31%) | $1.61 | $1.50 | 239.26 K | $14.48 K |
| 05/28/2025 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.50 | 228.93 K | $14.39 K |
| 05/27/2025 | $1.52 | $1.59 (4.61%) | $1.70 | $1.48 | 754.93 K | $14.86 K |
| 05/23/2025 | $1.60 | $1.51 (-5.63%) | $1.60 | $1.48 | 335.33 K | $14.11 K |
| 05/22/2025 | $1.68 | $1.62 (-3.57%) | $1.70 | $1.60 | 253.71 K | $15.14 K |
| 05/21/2025 | $1.70 | $1.67 (-1.76%) | $1.75 | $1.66 | 235.11 K | $15.60 K |
| 05/20/2025 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.64 | 275.10 K | $15.88 K |
| 05/19/2025 | $1.71 | $1.72 (0.58%) | $1.75 | $1.65 | 234.41 K | $16.07 K |
| 05/16/2025 | $1.90 | $1.76 (-7.37%) | $1.97 | $1.71 | 686.70 K | $16.44 K |
| 05/15/2025 | $2.06 | $2.05 (-0.49%) | $2.22 | $1.93 | 507.24 K | $19.15 K |
| 05/14/2025 | $1.97 | $2.10 (6.6%) | $2.23 | $1.95 | 783.20 K | $19.62 K |
| 05/13/2025 | $1.94 | $1.93 (-0.52%) | $2.01 | $1.86 | 378.93 K | $18.03 K |
| 05/12/2025 | $1.99 | $1.94 (-2.51%) | $2.04 | $1.93 | 429.20 K | $18.13 K |
| 05/09/2025 | $2.01 | $1.93 (-3.98%) | $2.08 | $1.91 | 398.64 K | $18.03 K |
| 05/08/2025 | $2.00 | $2.04 (2%) | $2.14 | $1.92 | 398.35 K | $19.06 K |
| 05/07/2025 | $2.19 | $1.93 (-11.87%) | $2.22 | $1.93 | 579.24 K | $18.03 K |
| 05/06/2025 | $2.21 | $2.19 (-0.9%) | $2.25 | $2.13 | 221.41 K | $20.46 K |
| 05/05/2025 | $2.28 | $2.27 (-0.44%) | $2.30 | $2.16 | 311.31 K | $21.21 K |
| 05/02/2025 | $2.35 | $2.28 (-2.98%) | $2.42 | $2.24 | 365.30 K | $21.30 K |
| 05/01/2025 | $2.35 | $2.31 (-1.7%) | $2.55 | $2.26 | 413.30 K | $21.58 K |
| 04/30/2025 | $2.41 | $2.34 (-2.9%) | $2.44 | $2.23 | 362.80 K | $21.86 K |
| 04/29/2025 | $2.56 | $2.45 (-4.3%) | $2.63 | $2.40 | 829.31 K | $22.89 K |
| 04/28/2025 | $2.67 | $2.57 (-3.75%) | $2.69 | $2.51 | 432.31 K | $24.01 K |
| 04/25/2025 | $2.84 | $2.69 (-5.28%) | $2.87 | $2.67 | 557.70 K | $16.29 K |
| 04/24/2025 | $2.80 | $2.98 (6.43%) | $3.19 | $2.65 | 1.69 M | $18.04 K |
| 04/23/2025 | $2.62 | $2.88 (9.92%) | $2.89 | $2.34 | 2.08 M | $17.44 K |
| 04/22/2025 | $2.93 | $2.58 (-11.95%) | $2.95 | $2.43 | 4.34 M | $15.62 K |
| 04/21/2025 | $3.00 | $2.79 (-7%) | $3.49 | $2.70 | 2.00 M | $16.89 K |
| 04/17/2025 | $3.98 | $4.00 (0.5%) | $4.34 | $3.20 | 1.62 M | $24.22 K |
| 04/16/2025 | $5.20 | $3.92 (-24.62%) | $5.56 | $3.62 | 3.03 M | $119 |
| 04/15/2025 | $6.66 | $8.20 (23.12%) | $9.32 | $6.60 | 4.96 M | $248 |
| 04/14/2025 | $5.00 | $5.74 (14.8%) | $6.00 | $4.60 | 2.07 M | $174 |
| 04/11/2025 | $4.74 | $4.50 (-5.06%) | $4.74 | $4.20 | 811.24 K | $136 |
| 04/10/2025 | $5.06 | $4.24 (-16.21%) | $5.80 | $3.40 | 2.87 M | $128 |
| 04/09/2025 | $4.60 | $3.94 (-14.35%) | $4.88 | $2.86 | 3.13 M | $119 |
| 04/08/2025 | $9.88 | $6.06 (-38.66%) | $10.34 | $5.80 | 2.04 M | $183 |
| 04/07/2025 | $90.16 | $10.00 (-88.91%) | $108.60 | $7.66 | 3.80 M | $303 |
| 04/04/2025 | $52.60 | $43.20 (-17.87%) | $54.38 | $41.80 | 22.23 K | $1.31 K |
| 04/03/2025 | $51.20 | $52.80 (3.13%) | $59.16 | $34.04 | 43.50 K | $1.60 K |
| 04/02/2025 | $52.92 | $58.70 (10.92%) | $64.00 | $52.00 | 17.87 K | $1.78 K |
| 04/01/2025 | $62.00 | $58.80 (-5.16%) | $66.66 | $51.10 | 21.09 K | $1.78 K |
| 03/31/2025 | $79.94 | $65.36 (-18.24%) | $80.88 | $62.00 | 17.25 K | $1.98 K |
| 03/28/2025 | $86.00 | $81.00 (-5.81%) | $94.00 | $78.00 | 19.95 K | $2.45 K |
| 03/27/2025 | $88.02 | $88.90 (1%) | $94.06 | $88.00 | 14.43 K | $2.69 K |
| 03/26/2025 | $94.00 | $89.14 (-5.17%) | $94.00 | $86.80 | 19.24 K | $2.70 K |
| 03/25/2025 | $108.00 | $95.94 (-11.17%) | $118.48 | $90.00 | 82.50 K | $2.90 K |
| 03/24/2025 | $92.62 | $108.00 (16.61%) | $115.90 | $92.62 | 202.77 K | $3.27 K |
| 03/21/2025 | $89.10 | $89.70 (0.67%) | $123.60 | $80.00 | 337.75 K | $2.72 K |
| 03/20/2025 | $90.08 | $89.80 (-0.31%) | $97.54 | $86.00 | 46.25 K | $2.72 K |
| 03/19/2025 | $76.00 | $86.80 (14.21%) | $126.00 | $74.30 | 616.26 K | $2.63 K |
| 03/18/2025 | $76.02 | $78.20 (2.87%) | $85.14 | $72.10 | 45.79 K | $2.37 K |
| 03/17/2025 | $90.10 | $90.82 (0.8%) | $98.00 | $82.58 | 93.50 K | $2.75 K |
| 03/14/2025 | $80.88 | $105.00 (29.82%) | $150.00 | $78.00 | 2.57 M | $3.18 K |
| 03/13/2025 | $55.62 | $63.98 (15.03%) | $65.02 | $48.00 | 24.65 K | $1.94 K |
| 03/12/2025 | $62.56 | $58.00 (-7.29%) | $70.00 | $56.00 | 24.06 K | $1.76 K |
| 03/11/2025 | $52.00 | $68.00 (30.77%) | $77.10 | $46.02 | 186.19 K | $2.06 K |
| 03/10/2025 | $65.06 | $56.80 (-12.7%) | $69.08 | $52.08 | 79.73 K | $1.72 K |
| 03/07/2025 | $100.66 | $79.70 (-20.82%) | $104.76 | $71.00 | 2.41 M | $2.41 K |
| 03/06/2025 | $35.20 | $35.42 (0.63%) | $36.98 | $33.08 | 68.42 K | $1.07 K |
| 03/05/2025 | $33.60 | $34.86 (3.75%) | $36.50 | $32.44 | 23.52 K | $1.06 K |
| 03/04/2025 | $40.94 | $36.00 (-12.07%) | $43.20 | $35.20 | 327.56 K | $1.09 K |
| 03/03/2025 | $51.98 | $48.00 (-7.66%) | $57.00 | $46.44 | 28.17 K | $1.45 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
