5 DAY PERFORMANCE
+7.69%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
-54.50%
6 MONTH PERFORMANCE
-99.59%
YEAR-TO-DATE PERFORMANCE
-99.65%
SUNation Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $1.77 | $1.82 (2.82%) | $1.94 | $1.74 | 357.11 K | $148.13 K |
| 07/17/2025 | $1.64 | $1.76 (7.32%) | $1.80 | $1.60 | 357.91 K | $143.25 K |
| 07/16/2025 | $1.65 | $1.62 (-1.82%) | $1.68 | $1.62 | 53.54 K | $131.85 K |
| 07/15/2025 | $1.67 | $1.61 (-3.59%) | $1.69 | $1.61 | 82.52 K | $131.04 K |
| 07/14/2025 | $1.69 | $1.69 (0%) | $1.70 | $1.67 | 74.50 K | $137.55 K |
| 07/11/2025 | $1.69 | $1.69 (0%) | $1.70 | $1.67 | 34.80 K | $137.55 K |
| 07/10/2025 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.67 | 78.30 K | $137.55 K |
| 07/09/2025 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.69 | 66.02 K | $138.36 K |
| 07/08/2025 | $1.66 | $1.71 (3.01%) | $1.74 | $1.66 | 119.40 K | $139.18 K |
| 07/07/2025 | $1.68 | $1.68 (0%) | $1.70 | $1.66 | 45.50 K | $136.74 K |
| 07/03/2025 | $1.67 | $1.68 (0.6%) | $1.72 | $1.67 | 92.40 K | $15.70 K |
| 07/02/2025 | $1.64 | $1.69 (3.05%) | $1.75 | $1.62 | 101.30 K | $15.79 K |
| 07/01/2025 | $1.56 | $1.62 (3.85%) | $1.68 | $1.55 | 163.02 K | $15.14 K |
| 06/30/2025 | $1.64 | $1.58 (-3.66%) | $1.65 | $1.58 | 106.60 K | $14.76 K |
| 06/27/2025 | $1.66 | $1.63 (-1.81%) | $1.73 | $1.60 | 283.23 K | $15.23 K |
| 06/26/2025 | $1.59 | $1.62 (1.89%) | $1.62 | $1.59 | 72.00 K | $15.14 K |
| 06/25/2025 | $1.60 | $1.59 (-0.63%) | $1.64 | $1.59 | 61.20 K | $14.86 K |
| 06/24/2025 | $1.58 | $1.64 (3.8%) | $1.66 | $1.58 | 54.01 K | $15.32 K |
| 06/23/2025 | $1.59 | $1.58 (-0.63%) | $1.64 | $1.57 | 104.90 K | $14.76 K |
| 06/20/2025 | $1.70 | $1.59 (-6.47%) | $1.70 | $1.59 | 163.40 K | $14.86 K |
| 06/18/2025 | $1.62 | $1.68 (3.7%) | $1.69 | $1.59 | 146.30 K | $15.70 K |
| 06/17/2025 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.55 | 894.30 K | $15.42 K |
| 06/16/2025 | $1.67 | $1.71 (2.4%) | $1.73 | $1.56 | 415.65 K | $15.98 K |
| 06/13/2025 | $1.67 | $1.59 (-4.79%) | $1.67 | $1.56 | 120.80 K | $14.86 K |
| 06/12/2025 | $1.67 | $1.63 (-2.4%) | $1.69 | $1.61 | 122.30 K | $15.23 K |
| 06/11/2025 | $1.75 | $1.65 (-5.71%) | $1.81 | $1.63 | 186.53 K | $15.42 K |
| 06/10/2025 | $1.71 | $1.78 (4.09%) | $1.83 | $1.70 | 196.50 K | $16.63 K |
| 06/09/2025 | $1.66 | $1.68 (1.2%) | $1.70 | $1.63 | 137.44 K | $15.70 K |
| 06/06/2025 | $1.60 | $1.66 (3.75%) | $1.72 | $1.60 | 185.35 K | $15.51 K |
| 06/05/2025 | $1.68 | $1.58 (-5.95%) | $1.74 | $1.55 | 221.53 K | $14.76 K |
| 06/04/2025 | $1.54 | $1.69 (9.74%) | $1.80 | $1.50 | 518.70 K | $15.79 K |
| 06/03/2025 | $1.43 | $1.51 (5.59%) | $1.53 | $1.43 | 176.61 K | $14.11 K |
| 06/02/2025 | $1.43 | $1.45 (1.4%) | $1.48 | $1.38 | 146.20 K | $13.55 K |
| 05/30/2025 | $1.50 | $1.45 (-3.33%) | $1.53 | $1.44 | 234.60 K | $13.55 K |
| 05/29/2025 | $1.53 | $1.55 (1.31%) | $1.61 | $1.50 | 239.30 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 |
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.
