-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
+6.40%
Sunrise Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.28 | $14.70 (2.94%) | $14.77 | $14.00 | 34,400 | $101.27 M |
| 09/26/2024 | $14.43 | $14.27 (-1.11%) | $14.83 | $14.04 | 33,000 | $98.31 M |
| 09/25/2024 | $14.60 | $14.38 (-1.51%) | $14.90 | $14.37 | 18,000 | $99.06 M |
| 09/24/2024 | $14.92 | $14.60 (-2.14%) | $14.92 | $14.44 | 23,200 | $100.58 M |
| 09/23/2024 | $14.94 | $14.89 (-0.33%) | $14.95 | $14.43 | 40,021 | $102.58 M |
| 09/20/2024 | $13.96 | $14.90 (6.73%) | $14.90 | $13.85 | 122,800 | $102.65 M |
| 09/19/2024 | $14.56 | $14.32 (-1.65%) | $14.68 | $13.78 | 52,800 | $98.65 M |
| 09/18/2024 | $14.37 | $14.30 (-0.49%) | $14.54 | $14.05 | 16,400 | $98.51 M |
| 09/17/2024 | $14.20 | $14.40 (1.41%) | $14.68 | $14.00 | 34,600 | $99.20 M |
| 09/16/2024 | $14.64 | $14.20 (-3.01%) | $14.64 | $14.03 | 36,907 | $97.82 M |
| 09/13/2024 | $14.37 | $14.64 (1.88%) | $14.73 | $13.85 | 32,900 | $100.86 M |
| 09/12/2024 | $13.60 | $14.37 (5.66%) | $14.42 | $13.60 | 16,400 | $99.00 M |
| 09/11/2024 | $13.75 | $13.56 (-1.38%) | $13.83 | $13.48 | 9,000 | $93.42 M |
| 09/10/2024 | $13.58 | $13.89 (2.28%) | $13.90 | $13.28 | 15,942 | $95.69 M |
| 09/09/2024 | $13.37 | $13.39 (0.15%) | $13.52 | $13.10 | 36,833 | $92.24 M |
| 09/06/2024 | $13.81 | $13.36 (-3.26%) | $14.13 | $13.33 | 48,048 | $92.04 M |
| 09/05/2024 | $14.40 | $13.81 (-4.1%) | $14.51 | $13.66 | 31,120 | $95.14 M |
| 09/04/2024 | $14.76 | $14.50 (-1.76%) | $14.90 | $14.35 | 27,104 | $99.89 M |
| 09/03/2024 | $14.14 | $14.65 (3.61%) | $14.73 | $14.09 | 34,400 | $100.92 M |
| 08/30/2024 | $14.22 | $14.09 (-0.91%) | $14.23 | $13.50 | 76,001 | $97.07 M |
| 08/29/2024 | $13.95 | $14.34 (2.8%) | $14.40 | $13.80 | 56,700 | $98.79 M |
| 08/28/2024 | $13.75 | $13.75 (0%) | $13.87 | $13.40 | 81,119 | $94.72 M |
| 08/27/2024 | $13.28 | $13.68 (3.01%) | $13.70 | $13.02 | 42,300 | $94.24 M |
| 08/26/2024 | $13.28 | $13.36 (0.6%) | $13.43 | $13.00 | 53,348 | $92.04 M |
| 08/23/2024 | $12.75 | $13.28 (4.16%) | $13.29 | $12.75 | 30,426 | $91.49 M |
| 08/22/2024 | $13.05 | $12.58 (-3.6%) | $13.31 | $12.55 | 39,100 | $86.66 M |
| 08/21/2024 | $12.49 | $13.14 (5.2%) | $13.27 | $12.18 | 70,700 | $90.52 M |
| 08/20/2024 | $12.21 | $12.36 (1.23%) | $12.42 | $12.00 | 60,123 | $85.15 M |
| 08/19/2024 | $11.55 | $12.08 (4.59%) | $12.39 | $11.55 | 78,238 | $83.22 M |
| 08/16/2024 | $12.38 | $11.26 (-9.05%) | $13.07 | $11.06 | 308,425 | $77.57 M |
| 08/15/2024 | $11.38 | $12.33 (8.35%) | $13.34 | $11.35 | 217,822 | $84.94 M |
| 08/14/2024 | $11.03 | $11.21 (1.63%) | $11.50 | $10.92 | 127,526 | $77.23 M |
| 08/13/2024 | $10.74 | $10.93 (1.77%) | $11.10 | $10.47 | 60,949 | $75.30 M |
| 08/12/2024 | $10.87 | $10.75 (-1.1%) | $11.23 | $10.69 | 68,623 | $74.06 M |
| 08/09/2024 | $11.06 | $10.90 (-1.45%) | $11.22 | $10.80 | 57,200 | $75.09 M |
| 08/08/2024 | $11.50 | $10.94 (-4.87%) | $11.50 | $10.77 | 72,030 | $75.37 M |
| 08/07/2024 | $12.00 | $11.51 (-4.08%) | $12.21 | $11.51 | 110,620 | $79.29 M |
| 08/06/2024 | $12.00 | $12.01 (0.08%) | $12.14 | $11.86 | 78,400 | $82.74 M |
| 08/05/2024 | $11.50 | $12.04 (4.7%) | $12.13 | $10.88 | 138,221 | $82.94 M |
| 08/02/2024 | $11.96 | $12.12 (1.34%) | $12.20 | $11.23 | 119,000 | $83.50 M |
| 08/01/2024 | $11.86 | $12.12 (2.19%) | $12.16 | $11.82 | 103,724 | $83.50 M |
| 07/31/2024 | $11.49 | $12.00 (4.44%) | $12.24 | $11.35 | 100,137 | $82.67 M |
| 07/30/2024 | $11.52 | $11.55 (0.26%) | $11.60 | $11.16 | 73,700 | $79.57 M |
| 07/29/2024 | $11.33 | $11.52 (1.68%) | $11.61 | $11.06 | 105,742 | $79.36 M |
| 07/26/2024 | $11.65 | $11.52 (-1.12%) | $11.75 | $11.36 | 146,000 | $79.36 M |
| 07/25/2024 | $11.51 | $11.68 (1.48%) | $11.84 | $11.41 | 149,200 | $80.46 M |
| 07/24/2024 | $11.40 | $11.64 (2.11%) | $11.93 | $11.40 | 143,913 | $80.19 M |
| 07/23/2024 | $11.02 | $11.68 (5.99%) | $11.85 | $10.81 | 148,480 | $80.46 M |
| 07/22/2024 | $10.47 | $11.25 (7.45%) | $11.71 | $10.45 | 182,640 | $77.50 M |
| 07/19/2024 | $11.26 | $10.45 (-7.19%) | $11.26 | $10.45 | 101,355 | $71.99 M |
| 07/18/2024 | $10.77 | $11.28 (4.74%) | $11.93 | $10.52 | 190,932 | $77.71 M |
| 07/17/2024 | $11.60 | $11.17 (-3.71%) | $12.00 | $11.05 | 159,183 | $76.95 M |
| 07/16/2024 | $11.41 | $12.04 (5.52%) | $12.24 | $11.26 | 283,345 | $82.94 M |
| 07/15/2024 | $12.01 | $12.54 (4.41%) | $12.75 | $11.40 | 236,747 | $86.39 M |
| 07/12/2024 | $12.74 | $13.75 (7.93%) | $13.90 | $11.26 | 291,034 | $94.72 M |
| 07/11/2024 | $11.30 | $14.16 (25.31%) | $14.85 | $10.50 | 438,578 | $97.55 M |
| 07/10/2024 | $8.61 | $11.30 (31.24%) | $12.72 | $8.11 | 290,308 | $77.85 M |
| 07/09/2024 | $8.31 | $11.00 (32.37%) | $11.50 | $8.31 | 36,574 | $75.78 M |