-
5 DAY PERFORMANCE
-3.01% -
1 MONTH PERFORMANCE
+1.58% -
3 MONTH PERFORMANCE
+11.67%
Sunrise Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.92 | $14.78 (-0.94%) | $15.02 | $14.65 | 18,217 | $100.51 M |
| 11/21/2024 | $15.01 | $14.88 (-0.87%) | $15.20 | $14.68 | 20,416 | $101.19 M |
| 11/20/2024 | $15.29 | $14.95 (-2.22%) | $15.37 | $14.65 | 19,143 | $101.67 M |
| 11/19/2024 | $14.86 | $15.29 (2.89%) | $15.30 | $14.86 | 38,500 | $103.98 M |
| 11/18/2024 | $14.65 | $14.93 (1.91%) | $15.14 | $14.65 | 23,800 | $101.53 M |
| 11/15/2024 | $15.15 | $14.81 (-2.24%) | $15.25 | $14.65 | 24,223 | $100.72 M |
| 11/14/2024 | $14.94 | $15.09 (1%) | $15.09 | $14.63 | 36,322 | $102.62 M |
| 11/13/2024 | $14.68 | $14.82 (0.95%) | $15.00 | $14.56 | 53,437 | $100.78 M |
| 11/12/2024 | $14.88 | $14.67 (-1.41%) | $15.21 | $14.50 | 29,200 | $99.76 M |
| 11/11/2024 | $14.90 | $14.86 (-0.27%) | $15.25 | $14.61 | 49,419 | $101.06 M |
| 11/08/2024 | $15.13 | $15.06 (-0.46%) | $15.30 | $14.85 | 33,200 | $102.42 M |
| 11/07/2024 | $15.19 | $15.21 (0.13%) | $15.74 | $15.07 | 39,700 | $103.44 M |
| 11/06/2024 | $14.94 | $15.19 (1.67%) | $15.28 | $14.57 | 77,000 | $103.30 M |
| 11/05/2024 | $14.43 | $14.89 (3.19%) | $14.98 | $14.31 | 33,000 | $101.26 M |
| 11/04/2024 | $14.00 | $14.31 (2.21%) | $14.67 | $13.93 | 54,800 | $97.32 M |
| 11/01/2024 | $13.72 | $13.99 (1.97%) | $14.24 | $13.72 | 28,137 | $95.14 M |
| 10/31/2024 | $13.96 | $13.72 (-1.72%) | $14.49 | $13.72 | 10,800 | $93.30 M |
| 10/30/2024 | $13.65 | $14.03 (2.78%) | $14.05 | $13.60 | 34,928 | $95.41 M |
| 10/29/2024 | $13.85 | $13.73 (-0.87%) | $14.35 | $13.09 | 56,800 | $93.37 M |
| 10/28/2024 | $14.27 | $13.95 (-2.24%) | $14.40 | $13.76 | 34,200 | $94.87 M |
| 10/25/2024 | $14.56 | $14.06 (-3.43%) | $14.68 | $14.00 | 21,000 | $95.62 M |
| 10/24/2024 | $14.83 | $14.60 (-1.55%) | $14.83 | $14.26 | 35,600 | $99.29 M |
| 10/23/2024 | $14.30 | $14.58 (1.96%) | $14.85 | $14.05 | 19,500 | $99.15 M |
| 10/22/2024 | $14.43 | $14.62 (1.32%) | $14.77 | $13.56 | 36,600 | $99.42 M |
| 10/21/2024 | $15.42 | $14.48 (-6.1%) | $15.49 | $14.41 | 25,110 | $98.47 M |
| 10/18/2024 | $15.37 | $15.43 (0.39%) | $15.50 | $15.04 | 26,100 | $104.93 M |
| 10/17/2024 | $15.14 | $15.22 (0.53%) | $15.40 | $15.00 | 23,415 | $103.50 M |
| 10/16/2024 | $15.33 | $15.29 (-0.26%) | $15.35 | $15.00 | 57,500 | $103.98 M |
| 10/15/2024 | $14.72 | $15.33 (4.14%) | $15.41 | $14.51 | 45,700 | $104.25 M |
| 10/14/2024 | $14.80 | $14.84 (0.27%) | $15.00 | $14.36 | 39,000 | $100.92 M |
| 10/11/2024 | $14.61 | $14.92 (2.12%) | $14.94 | $14.48 | 32,400 | $101.46 M |
| 10/10/2024 | $14.72 | $14.72 (0%) | $14.94 | $14.64 | 22,300 | $100.10 M |
| 10/09/2024 | $14.82 | $14.78 (-0.27%) | $14.99 | $14.69 | 24,800 | $100.51 M |
| 10/08/2024 | $14.33 | $14.82 (3.42%) | $14.95 | $14.14 | 29,700 | $100.78 M |
| 10/07/2024 | $14.19 | $14.43 (1.69%) | $14.51 | $14.14 | 37,945 | $98.13 M |
| 10/04/2024 | $13.81 | $14.41 (4.34%) | $14.55 | $13.50 | 65,549 | $98.00 M |
| 10/03/2024 | $14.14 | $13.50 (-4.53%) | $14.31 | $13.46 | 61,438 | $91.81 M |
| 10/02/2024 | $14.23 | $13.99 (-1.69%) | $14.35 | $13.75 | 16,700 | $95.14 M |
| 10/01/2024 | $14.32 | $14.22 (-0.7%) | $14.46 | $14.13 | 17,337 | $96.70 M |
| 09/30/2024 | $14.56 | $14.39 (-1.17%) | $14.75 | $14.30 | 21,000 | $97.86 M |
| 09/27/2024 | $14.28 | $14.70 (2.94%) | $14.77 | $14.00 | 34,400 | $99.97 M |
| 09/26/2024 | $14.43 | $14.27 (-1.11%) | $14.83 | $14.04 | 33,000 | $97.04 M |
| 09/25/2024 | $14.60 | $14.38 (-1.51%) | $14.90 | $14.37 | 18,000 | $97.79 M |
| 09/24/2024 | $14.92 | $14.60 (-2.14%) | $14.92 | $14.44 | 23,200 | $99.29 M |
| 09/23/2024 | $14.94 | $14.89 (-0.33%) | $14.95 | $14.43 | 40,021 | $101.26 M |
| 09/20/2024 | $13.96 | $14.90 (6.73%) | $14.90 | $13.85 | 122,800 | $101.33 M |
| 09/19/2024 | $14.56 | $14.32 (-1.65%) | $14.68 | $13.78 | 52,800 | $97.38 M |
| 09/18/2024 | $14.37 | $14.30 (-0.49%) | $14.54 | $14.05 | 16,400 | $97.25 M |
| 09/17/2024 | $14.20 | $14.40 (1.41%) | $14.68 | $14.00 | 34,600 | $97.93 M |
| 09/16/2024 | $14.64 | $14.20 (-3.01%) | $14.64 | $14.03 | 36,907 | $96.57 M |
| 09/13/2024 | $14.37 | $14.64 (1.88%) | $14.73 | $13.85 | 32,900 | $99.56 M |
| 09/12/2024 | $13.60 | $14.37 (5.66%) | $14.42 | $13.60 | 16,400 | $97.72 M |
| 09/11/2024 | $13.75 | $13.56 (-1.38%) | $13.83 | $13.48 | 9,000 | $92.21 M |
| 09/10/2024 | $13.58 | $13.89 (2.28%) | $13.90 | $13.28 | 15,942 | $94.46 M |
| 09/09/2024 | $13.37 | $13.39 (0.15%) | $13.52 | $13.10 | 36,833 | $91.06 M |
| 09/06/2024 | $13.81 | $13.36 (-3.26%) | $14.13 | $13.33 | 48,048 | $90.85 M |
| 09/05/2024 | $14.40 | $13.81 (-4.1%) | $14.51 | $13.66 | 31,120 | $93.91 M |
| 09/04/2024 | $14.76 | $14.50 (-1.76%) | $14.90 | $14.35 | 27,104 | $98.61 M |
| 09/03/2024 | $14.14 | $14.65 (3.61%) | $14.73 | $14.09 | 34,400 | $99.63 M |
| 08/30/2024 | $14.22 | $14.09 (-0.91%) | $14.23 | $13.50 | 76,001 | $95.82 M |
| 08/29/2024 | $13.95 | $14.34 (2.8%) | $14.40 | $13.80 | 56,700 | $97.52 M |
| 08/28/2024 | $13.75 | $13.75 (0%) | $13.87 | $13.40 | 81,119 | $93.51 M |
| 08/27/2024 | $13.28 | $13.68 (3.01%) | $13.70 | $13.02 | 42,300 | $93.03 M |
| 08/26/2024 | $13.28 | $13.36 (0.6%) | $13.43 | $13.00 | 53,348 | $90.85 M |