5 DAY PERFORMANCE
-58.03%
1 MONTH PERFORMANCE
-13.53%
3 MONTH PERFORMANCE
-51.48%
6 MONTH PERFORMANCE
+4.55%
YEAR-TO-DATE PERFORMANCE
+11.65%
1 YEAR PERFORMANCE
-29.45%
SUNation Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.46 | $2.46 (0%) | $2.50 | $2.42 | 101.10 K | $8.38 M |
| 06/25/2026 | $2.53 | $2.54 (0.4%) | $2.62 | $2.41 | 277.11 K | $8.65 M |
| 06/24/2026 | $2.68 | $2.55 (-4.85%) | $2.98 | $2.55 | 432.90 K | $8.69 M |
| 06/23/2026 | $2.50 | $2.74 (9.6%) | $2.80 | $2.43 | 346.80 K | $9.33 M |
| 06/22/2026 | $2.55 | $2.61 (2.35%) | $2.79 | $2.55 | 500.64 K | $8.89 M |
| 06/18/2026 | $2.70 | $2.55 (-5.56%) | $2.72 | $2.55 | 546.80 K | $8.69 M |
| 06/17/2026 | $2.80 | $2.74 (-2.14%) | $2.86 | $2.58 | 926.00 K | $9.33 M |
| 06/16/2026 | $2.60 | $2.86 (10%) | $3.20 | $2.50 | 2.27 M | $9.74 M |
| 06/15/2026 | $2.48 | $2.54 (2.42%) | $3.05 | $2.47 | 1.88 M | $8.65 M |
| 06/12/2026 | $2.57 | $2.41 (-6.23%) | $2.88 | $2.28 | 1.94 M | $8.21 M |
| 06/11/2026 | $2.53 | $2.57 (1.58%) | $2.77 | $2.42 | 2.03 M | $8.76 M |
| 06/10/2026 | $3.23 | $2.60 (-19.5%) | $3.70 | $2.60 | 4.50 M | $8.86 M |
| 06/09/2026 | $5.49 | $3.56 (-35.15%) | $5.74 | $3.50 | 22.66 M | $12.13 M |
| 06/08/2026 | $2.99 | $5.88 (96.66%) | $9.45 | $2.18 | 320.23 M | $20.03 M |
| 06/05/2026 | $1.20 | $1.13 (-5.83%) | $1.24 | $1.11 | 81.05 K | $3.85 M |
| 06/04/2026 | $1.23 | $1.22 (-0.81%) | $1.28 | $1.14 | 72.34 K | $4.16 M |
| 06/03/2026 | $1.28 | $1.22 (-4.69%) | $1.30 | $1.22 | 40.28 K | $4.16 M |
| 06/02/2026 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.28 | 88.47 K | $4.39 M |
| 06/01/2026 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.29 | 78.01 K | $4.39 M |
| 05/29/2026 | $1.33 | $1.36 (2.26%) | $1.39 | $1.31 | 89.12 K | $4.63 M |
| 05/28/2026 | $1.27 | $1.33 (4.72%) | $1.34 | $1.26 | 149.08 K | $4.53 M |
| 05/27/2026 | $1.22 | $1.28 (4.92%) | $1.37 | $1.21 | 327.17 K | $4.36 M |
| 05/26/2026 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.19 | 147.60 K | $4.16 M |
| 05/22/2026 | $1.22 | $1.23 (0.82%) | $1.27 | $1.17 | 150.50 K | $4.19 M |
| 05/21/2026 | $1.16 | $1.23 (6.03%) | $1.28 | $1.13 | 329.50 K | $4.19 M |
| 05/20/2026 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.09 | 324.50 K | $3.92 M |
| 05/19/2026 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.16 | 191.20 K | $4.05 M |
| 05/18/2026 | $1.51 | $1.23 (-18.54%) | $1.53 | $1.19 | 402.00 K | $4.19 M |
| 05/15/2026 | $1.67 | $1.65 (-1.2%) | $1.72 | $1.62 | 200.30 K | $5.62 M |
| 05/14/2026 | $1.56 | $1.76 (12.82%) | $1.80 | $1.52 | 429.00 K | $6.00 M |
| 05/13/2026 | $1.52 | $1.60 (5.26%) | $1.63 | $1.50 | 116.10 K | $5.45 M |
| 05/12/2026 | $1.59 | $1.53 (-3.77%) | $1.59 | $1.46 | 130.10 K | $5.21 M |
| 05/11/2026 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.57 | 146.30 K | $5.48 M |
| 05/08/2026 | $1.69 | $1.65 (-2.37%) | $1.74 | $1.61 | 195.30 K | $5.62 M |
| 05/07/2026 | $1.57 | $1.66 (5.73%) | $1.67 | $1.55 | 159.90 K | $5.65 M |
| 05/06/2026 | $1.50 | $1.63 (8.67%) | $1.69 | $1.48 | 359.00 K | $5.55 M |
| 05/05/2026 | $1.45 | $1.49 (2.76%) | $1.54 | $1.38 | 275.20 K | $5.08 M |
| 05/04/2026 | $1.53 | $1.43 (-6.54%) | $1.59 | $1.39 | 472.40 K | $4.87 M |
| 05/01/2026 | $1.27 | $1.52 (19.69%) | $1.85 | $1.22 | 2.89 M | $5.18 M |
| 04/30/2026 | $1.20 | $1.26 (5%) | $1.31 | $1.17 | 178.10 K | $4.29 M |
| 04/29/2026 | $1.18 | $1.21 (2.54%) | $1.21 | $1.13 | 186.00 K | $4.12 M |
| 04/28/2026 | $1.16 | $1.18 (1.72%) | $1.20 | $1.16 | 105.20 K | $4.02 M |
| 04/27/2026 | $1.29 | $1.22 (-5.43%) | $1.33 | $1.20 | 181.80 K | $4.16 M |
| 04/24/2026 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.24 | 82.60 K | $4.22 M |
| 04/23/2026 | $1.31 | $1.24 (-5.34%) | $1.33 | $1.22 | 174.50 K | $4.22 M |
| 04/22/2026 | $1.31 | $1.32 (0.76%) | $1.36 | $1.22 | 255.20 K | $4.50 M |
| 04/21/2026 | $1.26 | $1.27 (0.79%) | $1.32 | $1.24 | 178.70 K | $4.33 M |
| 04/20/2026 | $1.42 | $1.30 (-8.45%) | $1.47 | $1.27 | 435.40 K | $4.43 M |
| 04/17/2026 | $1.54 | $1.44 (-6.49%) | $1.54 | $1.44 | 188.10 K | $4.91 M |
| 04/16/2026 | $1.62 | $1.49 (-8.02%) | $1.62 | $1.47 | 266.30 K | $5.08 M |
| 04/15/2026 | $1.58 | $1.63 (3.16%) | $1.68 | $1.52 | 250.40 K | $5.55 M |
| 04/14/2026 | $1.57 | $1.59 (1.27%) | $1.63 | $1.54 | 155.20 K | $5.42 M |
| 04/13/2026 | $1.57 | $1.61 (2.55%) | $1.69 | $1.57 | 88.00 K | $5.48 M |
| 04/10/2026 | $1.54 | $1.63 (5.84%) | $1.64 | $1.51 | 254.20 K | $5.55 M |
| 04/09/2026 | $1.80 | $1.52 (-15.56%) | $1.89 | $1.52 | 436.20 K | $5.18 M |
| 04/08/2026 | $1.76 | $1.90 (7.95%) | $1.91 | $1.74 | 265.50 K | $6.47 M |
| 04/07/2026 | $1.85 | $1.72 (-7.03%) | $1.85 | $1.65 | 167.30 K | $5.86 M |
| 04/06/2026 | $1.80 | $1.82 (1.11%) | $1.83 | $1.72 | 182.40 K | $6.20 M |
| 04/02/2026 | $1.98 | $1.82 (-8.08%) | $2.00 | $1.75 | 462.70 K | $6.20 M |
| 04/01/2026 | $2.12 | $1.97 (-7.08%) | $2.19 | $1.91 | 373.30 K | $6.71 M |
| 03/31/2026 | $2.13 | $2.20 (3.29%) | $2.28 | $2.10 | 253.10 K | $7.49 M |
| 03/30/2026 | $2.34 | $2.07 (-11.54%) | $2.43 | $1.88 | 537.10 K | $7.05 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.
