5 DAY PERFORMANCE
-30.30%
1 MONTH PERFORMANCE
-28.57%
3 MONTH PERFORMANCE
-43.90%
6 MONTH PERFORMANCE
-14.18%
YEAR-TO-DATE PERFORMANCE
+11.65%
1 YEAR PERFORMANCE
-40.41%
SUNation Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.52 | $1.60 (5.26%) | $1.63 | $1.50 | 114.67 K | $3.90 M |
| 05/12/2026 | $1.59 | $1.53 (-3.77%) | $1.59 | $1.46 | 130.07 K | $3.81 M |
| 05/11/2026 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.57 | 146.33 K | $4.01 M |
| 05/08/2026 | $1.69 | $1.65 (-2.37%) | $1.74 | $1.61 | 195.31 K | $4.11 M |
| 05/07/2026 | $1.57 | $1.66 (5.73%) | $1.67 | $1.55 | 159.90 K | $4.13 M |
| 05/06/2026 | $1.50 | $1.63 (8.67%) | $1.69 | $1.48 | 359.00 K | $4.06 M |
| 05/05/2026 | $1.45 | $1.49 (2.76%) | $1.54 | $1.38 | 275.23 K | $3.71 M |
| 05/04/2026 | $1.53 | $1.43 (-6.54%) | $1.59 | $1.39 | 472.44 K | $3.56 M |
| 05/01/2026 | $1.27 | $1.52 (19.69%) | $1.85 | $1.22 | 2.89 M | $3.78 M |
| 04/30/2026 | $1.20 | $1.26 (5%) | $1.31 | $1.17 | 178.17 K | $3.13 M |
| 04/29/2026 | $1.18 | $1.21 (2.54%) | $1.21 | $1.13 | 186.02 K | $3.01 M |
| 04/28/2026 | $1.16 | $1.18 (1.72%) | $1.20 | $1.16 | 105.52 K | $2.94 M |
| 04/27/2026 | $1.29 | $1.22 (-5.43%) | $1.33 | $1.20 | 181.97 K | $3.04 M |
| 04/24/2026 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.24 | 82.76 K | $3.09 M |
| 04/23/2026 | $1.31 | $1.24 (-5.34%) | $1.33 | $1.22 | 174.50 K | $3.09 M |
| 04/22/2026 | $1.31 | $1.32 (0.76%) | $1.36 | $1.22 | 255.20 K | $3.28 M |
| 04/21/2026 | $1.26 | $1.27 (0.79%) | $1.32 | $1.24 | 178.70 K | $3.16 M |
| 04/20/2026 | $1.42 | $1.30 (-8.45%) | $1.47 | $1.27 | 435.40 K | $3.23 M |
| 04/17/2026 | $1.54 | $1.44 (-6.49%) | $1.54 | $1.44 | 188.11 K | $3.58 M |
| 04/16/2026 | $1.62 | $1.49 (-8.02%) | $1.62 | $1.47 | 266.30 K | $3.71 M |
| 04/15/2026 | $1.58 | $1.63 (3.16%) | $1.68 | $1.52 | 250.44 K | $4.06 M |
| 04/14/2026 | $1.57 | $1.59 (1.27%) | $1.63 | $1.54 | 155.20 K | $3.96 M |
| 04/13/2026 | $1.57 | $1.61 (2.55%) | $1.69 | $1.57 | 88.00 K | $4.01 M |
| 04/10/2026 | $1.54 | $1.63 (5.84%) | $1.64 | $1.51 | 254.35 K | $4.06 M |
| 04/09/2026 | $1.80 | $1.52 (-15.56%) | $1.89 | $1.52 | 436.22 K | $3.78 M |
| 04/08/2026 | $1.76 | $1.90 (7.95%) | $1.91 | $1.74 | 265.50 K | $4.73 M |
| 04/07/2026 | $1.85 | $1.72 (-7.03%) | $1.85 | $1.65 | 167.33 K | $4.28 M |
| 04/06/2026 | $1.80 | $1.82 (1.11%) | $1.83 | $1.72 | 182.44 K | $4.53 M |
| 04/02/2026 | $1.98 | $1.82 (-8.08%) | $2.00 | $1.75 | 462.72 K | $4.53 M |
| 04/01/2026 | $2.12 | $1.97 (-7.08%) | $2.19 | $1.91 | 373.30 K | $4.90 M |
| 03/31/2026 | $2.13 | $2.20 (3.29%) | $2.28 | $2.10 | 253.10 K | $5.47 M |
| 03/30/2026 | $2.34 | $2.07 (-11.54%) | $2.43 | $1.88 | 537.10 K | $5.15 M |
| 03/27/2026 | $3.09 | $2.37 (-23.3%) | $3.21 | $2.26 | 1.07 M | $5.90 M |
| 03/26/2026 | $2.64 | $3.17 (20.08%) | $3.46 | $2.60 | 2.34 M | $7.89 M |
| 03/25/2026 | $2.54 | $2.67 (5.12%) | $2.74 | $2.30 | 1.07 M | $6.64 M |
| 03/24/2026 | $2.80 | $2.61 (-6.79%) | $2.93 | $2.51 | 1.27 M | $6.49 M |
| 03/23/2026 | $2.30 | $2.80 (21.74%) | $2.89 | $2.23 | 4.52 M | $6.97 M |
| 03/20/2026 | $1.91 | $2.38 (24.61%) | $2.55 | $1.81 | 6.85 M | $5.92 M |
| 03/19/2026 | $2.02 | $1.98 (-1.98%) | $2.26 | $1.73 | 50.65 M | $4.93 M |
| 03/18/2026 | $1.34 | $1.44 (7.46%) | $1.45 | $1.31 | 3.05 M | $3.58 M |
| 03/17/2026 | $1.24 | $1.35 (8.87%) | $1.42 | $1.22 | 176.03 K | $3.36 M |
| 03/16/2026 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.19 | 84.11 K | $3.06 M |
| 03/13/2026 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.20 | 50.16 K | $4.12 M |
| 03/12/2026 | $1.32 | $1.23 (-6.82%) | $1.33 | $1.23 | 68.90 K | $4.19 M |
| 03/11/2026 | $1.27 | $1.34 (5.51%) | $1.41 | $1.25 | 225.50 K | $4.56 M |
| 03/10/2026 | $1.15 | $1.25 (8.7%) | $1.30 | $1.15 | 136.53 K | $4.26 M |
| 03/09/2026 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.14 | 114.21 K | $3.92 M |
| 03/06/2026 | $1.32 | $1.24 (-6.06%) | $1.32 | $1.22 | 109.28 K | $4.22 M |
| 03/05/2026 | $1.37 | $1.29 (-5.84%) | $1.48 | $1.27 | 170.11 K | $4.39 M |
| 03/04/2026 | $1.36 | $1.42 (4.41%) | $1.45 | $1.36 | 129.50 K | $4.84 M |
| 03/03/2026 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.26 | 312.41 K | $4.84 M |
| 03/02/2026 | $1.31 | $1.47 (12.21%) | $1.75 | $1.31 | 1.55 M | $5.01 M |
| 02/27/2026 | $1.43 | $1.35 (-5.59%) | $1.44 | $1.33 | 150.40 K | $4.60 M |
| 02/26/2026 | $1.39 | $1.45 (4.32%) | $1.49 | $1.35 | 175.42 K | $4.94 M |
| 02/25/2026 | $1.46 | $1.39 (-4.79%) | $1.51 | $1.33 | 288.20 K | $4.74 M |
| 02/24/2026 | $1.32 | $1.49 (12.88%) | $1.54 | $1.27 | 393.50 K | $5.08 M |
| 02/23/2026 | $1.41 | $1.32 (-6.38%) | $1.43 | $1.24 | 443.45 K | $4.50 M |
| 02/20/2026 | $1.50 | $1.44 (-4%) | $1.65 | $1.43 | 483.40 K | $4.91 M |
| 02/19/2026 | $1.65 | $1.52 (-7.88%) | $1.68 | $1.43 | 703.75 K | $5.18 M |
| 02/18/2026 | $2.00 | $1.71 (-14.5%) | $2.00 | $1.64 | 1.44 M | $5.83 M |
| 02/17/2026 | $2.44 | $2.00 (-18.03%) | $2.73 | $1.97 | 13.96 M | $6.81 M |
| 02/13/2026 | $1.89 | $2.05 (8.47%) | $2.35 | $1.83 | 3.58 M | $6.98 M |
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.
