5 DAY PERFORMANCE
-17.81%
1 MONTH PERFORMANCE
-42.86%
3 MONTH PERFORMANCE
-56.52%
YEAR-TO-DATE PERFORMANCE
-54.37%
SUNation Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $1.21 | $1.20 (-0.83%) | $1.31 | $1.12 | 72,789 | $7,266 |
| 02/19/2025 | $1.22 | $1.22 (0%) | $1.28 | $1.14 | 70,040 | $7,387 |
| 02/18/2025 | $1.49 | $1.24 (-16.78%) | $1.55 | $1.16 | 271,522 | $7,508 |
| 02/14/2025 | $1.39 | $1.46 (5.04%) | $1.46 | $1.32 | 89,621 | $8,840 |
| 02/13/2025 | $1.17 | $1.41 (20.51%) | $1.47 | $1.11 | 237,812 | $8,538 |
| 02/12/2025 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.15 | 97,329 | $7,145 |
| 02/11/2025 | $1.35 | $1.23 (-8.89%) | $1.39 | $1.21 | 87,273 | $7,448 |
| 02/10/2025 | $1.38 | $1.32 (-4.35%) | $1.43 | $1.29 | 67,338 | $7,993 |
| 02/07/2025 | $1.62 | $1.39 (-14.2%) | $1.62 | $1.34 | 98,587 | $8,416 |
| 02/06/2025 | $1.76 | $1.59 (-9.66%) | $1.84 | $1.53 | 96,203 | $9,627 |
| 02/05/2025 | $1.72 | $1.78 (3.49%) | $1.85 | $1.70 | 15,848 | $10,778 |
| 02/04/2025 | $1.73 | $1.77 (2.31%) | $1.91 | $1.71 | 33,161 | $10,717 |
| 02/03/2025 | $1.75 | $1.82 (4%) | $1.83 | $1.68 | 42,049 | $11,020 |
| 01/31/2025 | $1.84 | $1.84 (0%) | $1.89 | $1.77 | 26,909 | $11,141 |
| 01/30/2025 | $1.79 | $1.83 (2.23%) | $1.97 | $1.75 | 50,693 | $11,081 |
| 01/29/2025 | $1.77 | $1.81 (2.26%) | $1.84 | $1.68 | 36,617 | $10,960 |
| 01/28/2025 | $1.76 | $1.82 (3.41%) | $1.83 | $1.66 | 35,200 | $11,020 |
| 01/27/2025 | $1.91 | $1.74 (-8.9%) | $2.00 | $1.70 | 55,769 | $10,536 |
| 01/24/2025 | $1.94 | $1.96 (1.03%) | $2.05 | $1.90 | 47,909 | $11,868 |
| 01/23/2025 | $1.93 | $1.97 (2.07%) | $2.00 | $1.85 | 52,242 | $11,928 |
| 01/22/2025 | $2.09 | $2.03 (-2.87%) | $2.17 | $1.96 | 68,548 | $12,292 |
| 01/21/2025 | $2.23 | $2.10 (-5.83%) | $2.23 | $2.07 | 39,326 | $12,716 |
| 01/17/2025 | $2.18 | $2.23 (2.29%) | $2.26 | $2.11 | 31,912 | $13,503 |
| 01/16/2025 | $2.17 | $2.19 (0.92%) | $2.25 | $2.08 | 50,201 | $13,260 |
| 01/15/2025 | $2.02 | $2.11 (4.46%) | $2.19 | $2.02 | 65,100 | $12,776 |
| 01/14/2025 | $2.01 | $2.09 (3.98%) | $2.15 | $2.00 | 43,327 | $12,655 |
| 01/13/2025 | $2.21 | $2.03 (-8.14%) | $2.22 | $1.93 | 156,423 | $12,292 |
| 01/10/2025 | $2.19 | $2.18 (-0.46%) | $2.31 | $2.10 | 157,676 | $13,200 |
| 01/08/2025 | $2.41 | $2.25 (-6.64%) | $2.46 | $2.08 | 1.31 M | $13,624 |
| 01/07/2025 | $2.63 | $2.48 (-5.7%) | $2.68 | $2.42 | 534,946 | $15,016 |
| 01/06/2025 | $2.62 | $2.51 (-4.2%) | $2.65 | $2.46 | 49,100 | $15,198 |
| 01/03/2025 | $2.53 | $2.58 (1.98%) | $2.63 | $2.45 | 51,822 | $15,622 |
| 01/02/2025 | $2.65 | $2.51 (-5.28%) | $2.70 | $2.50 | 56,282 | $15,198 |
| 12/31/2024 | $2.72 | $2.63 (-3.31%) | $2.72 | $2.41 | 75,777 | $15,925 |
| 12/30/2024 | $2.65 | $2.59 (-2.26%) | $2.89 | $2.50 | 82,334 | $15,682 |
| 12/27/2024 | $2.69 | $2.68 (-0.37%) | $3.00 | $2.60 | 166,657 | $16,227 |
| 12/26/2024 | $2.51 | $2.70 (7.57%) | $2.75 | $2.50 | 52,702 | $16,349 |
| 12/24/2024 | $2.63 | $2.51 (-4.56%) | $2.64 | $2.44 | 44,734 | $15,198 |
| 12/23/2024 | $2.63 | $2.56 (-2.66%) | $2.71 | $2.49 | 31,603 | $15,501 |
| 12/20/2024 | $2.61 | $2.50 (-4.21%) | $2.70 | $2.50 | 80,410 | $15,138 |
| 12/19/2024 | $2.83 | $2.67 (-5.65%) | $2.83 | $2.55 | 43,706 | $16,167 |
| 12/18/2024 | $2.86 | $2.77 (-3.15%) | $3.05 | $2.77 | 77,099 | $16,772 |
| 12/17/2024 | $2.54 | $2.83 (11.42%) | $2.85 | $2.52 | 42,143 | $17,136 |
| 12/16/2024 | $2.62 | $2.61 (-0.38%) | $2.75 | $2.58 | 50,100 | $15,804 |
| 12/13/2024 | $2.71 | $2.75 (1.48%) | $2.76 | $2.60 | 31,200 | $16,651 |
| 12/12/2024 | $2.94 | $2.74 (-6.8%) | $2.94 | $2.66 | 34,616 | $16,591 |
| 12/11/2024 | $2.87 | $2.82 (-1.74%) | $2.99 | $2.62 | 47,461 | $17,075 |
| 12/10/2024 | $2.95 | $2.85 (-3.39%) | $2.98 | $2.77 | 48,400 | $17,257 |
| 12/09/2024 | $2.95 | $2.95 (0%) | $3.05 | $2.81 | 65,200 | $17,862 |
| 12/06/2024 | $2.83 | $2.90 (2.47%) | $2.94 | $2.78 | 49,768 | $17,560 |
| 12/05/2024 | $3.01 | $2.85 (-5.32%) | $3.13 | $2.82 | 68,441 | $17,257 |
| 12/04/2024 | $3.23 | $3.06 (-5.26%) | $3.23 | $2.91 | 92,227 | $18,528 |
| 12/03/2024 | $3.10 | $3.20 (3.23%) | $3.25 | $2.95 | 24,769 | $19,376 |
| 12/02/2024 | $3.28 | $3.10 (-5.49%) | $3.29 | $3.05 | 50,509 | $18,771 |
| 11/29/2024 | $3.15 | $3.21 (1.9%) | $3.31 | $3.15 | 36,638 | $19,437 |
| 11/27/2024 | $3.14 | $3.25 (3.5%) | $3.30 | $3.11 | 41,335 | $19,679 |
| 11/26/2024 | $3.24 | $3.25 (0.31%) | $3.53 | $3.06 | 193,100 | $19,679 |
| 11/25/2024 | $3.01 | $3.21 (6.64%) | $3.39 | $3.00 | 106,800 | $19,437 |
| 11/22/2024 | $2.83 | $3.12 (10.25%) | $3.12 | $2.71 | 93,944 | $18,892 |
| 11/21/2024 | $2.86 | $2.76 (-3.5%) | $2.89 | $2.72 | 71,100 | $16,712 |
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.
