5 DAY PERFORMANCE
-48.20%
1 MONTH PERFORMANCE
-52.08%
3 MONTH PERFORMANCE
-6.50%
6 MONTH PERFORMANCE
-22.82%
YEAR-TO-DATE PERFORMANCE
+11.65%
1 YEAR PERFORMANCE
-25.32%
SUNation Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.30 | $2.28 (-0.87%) | $2.33 | $2.25 | 98.74 K | $14.60 M |
| 08/20/2026 | $2.27 | $2.25 (-0.88%) | $2.28 | $2.16 | 59.84 K | $14.40 M |
| 08/19/2026 | $2.34 | $2.22 (-5.13%) | $2.37 | $2.19 | 119.60 K | $14.21 M |
| 08/18/2026 | $2.45 | $2.29 (-6.53%) | $2.49 | $2.27 | 72.73 K | $14.66 M |
| 08/17/2026 | $2.53 | $2.45 (-3.16%) | $2.55 | $2.41 | 108.50 K | $15.68 M |
| 08/14/2026 | $2.52 | $2.56 (1.59%) | $2.69 | $2.45 | 118.88 K | $16.39 M |
| 08/13/2026 | $2.71 | $2.53 (-6.64%) | $2.71 | $2.53 | 81.52 K | $16.20 M |
| 08/12/2026 | $2.52 | $2.62 (3.97%) | $2.75 | $2.52 | 97.71 K | $16.77 M |
| 08/11/2026 | $2.63 | $2.58 (-1.9%) | $2.68 | $2.51 | 80.10 K | $16.52 M |
| 08/10/2026 | $2.56 | $2.65 (3.52%) | $2.75 | $2.56 | 153.20 K | $16.96 M |
| 08/07/2026 | $2.46 | $2.62 (6.5%) | $2.88 | $2.46 | 268.20 K | $8.93 M |
| 08/06/2026 | $2.50 | $2.47 (-1.2%) | $2.57 | $2.42 | 90.95 K | $8.41 M |
| 08/05/2026 | $2.50 | $2.62 (4.8%) | $2.65 | $2.35 | 192.84 K | $8.93 M |
| 08/04/2026 | $2.33 | $2.47 (6.01%) | $2.60 | $2.29 | 156.50 K | $8.41 M |
| 08/03/2026 | $2.14 | $2.34 (9.35%) | $2.38 | $2.14 | 239.46 K | $7.97 M |
| 07/31/2026 | $2.26 | $2.17 (-3.98%) | $2.31 | $2.17 | 95.81 K | $7.39 M |
| 07/30/2026 | $2.11 | $2.29 (8.53%) | $2.31 | $2.11 | 85.68 K | $7.80 M |
| 07/29/2026 | $2.15 | $2.16 (0.47%) | $2.22 | $2.05 | 125.40 K | $7.36 M |
| 07/28/2026 | $2.31 | $2.15 (-6.93%) | $2.31 | $2.05 | 206.94 K | $7.32 M |
| 07/27/2026 | $2.43 | $2.33 (-4.12%) | $2.53 | $2.31 | 148.29 K | $7.94 M |
| 07/24/2026 | $2.55 | $2.40 (-5.88%) | $2.70 | $2.28 | 397.84 K | $8.18 M |
| 07/23/2026 | $2.34 | $2.60 (11.11%) | $2.66 | $2.25 | 195.02 K | $8.86 M |
| 07/22/2026 | $2.28 | $2.36 (3.51%) | $2.50 | $2.27 | 315.30 K | $8.04 M |
| 07/21/2026 | $2.44 | $2.32 (-4.92%) | $2.48 | $2.28 | 286.13 K | $7.90 M |
| 07/20/2026 | $2.55 | $2.49 (-2.35%) | $2.61 | $2.31 | 194.02 K | $8.48 M |
| 07/17/2026 | $2.51 | $2.51 (0%) | $2.57 | $2.25 | 625.34 K | $8.55 M |
| 07/16/2026 | $2.61 | $2.60 (-0.38%) | $2.84 | $2.53 | 393.77 K | $8.86 M |
| 07/15/2026 | $2.78 | $2.70 (-2.88%) | $2.96 | $2.61 | 602.54 K | $9.20 M |
| 07/14/2026 | $3.74 | $2.90 (-22.46%) | $4.03 | $2.82 | 7.65 M | $9.88 M |
| 07/13/2026 | $3.34 | $3.40 (1.8%) | $3.56 | $3.18 | 3.11 M | $11.58 M |
| 07/10/2026 | $2.55 | $3.83 (50.2%) | $4.50 | $2.36 | 75.99 M | $13.05 M |
| 07/09/2026 | $2.43 | $2.56 (5.35%) | $2.83 | $2.28 | 21.97 M | $8.72 M |
| 07/08/2026 | $2.02 | $2.11 (4.46%) | $2.11 | $1.87 | 11.11 M | $7.19 M |
| 07/07/2026 | $2.15 | $2.06 (-4.19%) | $2.20 | $2.04 | 81.13 K | $7.02 M |
| 07/06/2026 | $2.20 | $2.17 (-1.36%) | $2.29 | $2.17 | 99.70 K | $7.39 M |
| 07/02/2026 | $2.34 | $2.24 (-4.27%) | $2.38 | $2.20 | 158.62 K | $7.63 M |
| 07/01/2026 | $2.31 | $2.38 (3.03%) | $2.50 | $2.31 | 97.89 K | $8.11 M |
| 06/30/2026 | $2.21 | $2.36 (6.79%) | $2.40 | $2.14 | 160.72 K | $8.04 M |
| 06/29/2026 | $2.45 | $2.26 (-7.76%) | $2.51 | $2.25 | 217.40 K | $7.70 M |
| 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 | 147.64 K | $4.16 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.
