5 DAY PERFORMANCE
-50.85%
1 MONTH PERFORMANCE
-74.50%
3 MONTH PERFORMANCE
-55.08%
6 MONTH PERFORMANCE
-24.34%
YEAR-TO-DATE PERFORMANCE
+11.65%
1 YEAR PERFORMANCE
-29.01%
SUNation Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.32 | $2.29 (-1.51%) | $2.32 | $2.26 | 19.11 K | |
| 10/08/2026 | $2.32 | $2.29 (-1.29%) | $2.37 | $2.28 | 59.70 K | $14.66 M |
| 10/07/2026 | $2.28 | $2.34 (2.63%) | $2.36 | $2.28 | 54.51 K | $14.98 M |
| 10/06/2026 | $2.28 | $2.34 (2.63%) | $2.34 | $2.25 | 66.72 K | $14.98 M |
| 10/05/2026 | $2.37 | $2.27 (-4.22%) | $2.37 | $2.26 | 95.90 K | $14.53 M |
| 10/02/2026 | $2.32 | $2.34 (0.86%) | $2.42 | $2.29 | 95.05 K | $14.98 M |
| 10/01/2026 | $2.36 | $2.28 (-3.39%) | $2.37 | $2.26 | 87.03 K | $14.60 M |
| 09/30/2026 | $2.34 | $2.37 (1.28%) | $2.50 | $2.31 | 141.64 K | $15.17 M |
| 09/29/2026 | $2.39 | $2.31 (-3.35%) | $2.41 | $2.30 | 79.09 K | $14.79 M |
| 09/28/2026 | $2.36 | $2.37 (0.42%) | $2.47 | $2.36 | 76.03 K | $15.17 M |
| 09/25/2026 | $2.46 | $2.40 (-2.44%) | $2.46 | $2.35 | 98.50 K | $15.36 M |
| 09/24/2026 | $2.52 | $2.45 (-2.78%) | $2.65 | $2.42 | 168.52 K | $15.68 M |
| 09/23/2026 | $2.44 | $2.57 (5.33%) | $2.58 | $2.35 | 166.84 K | $16.45 M |
| 09/22/2026 | $2.37 | $2.47 (4.22%) | $2.48 | $2.32 | 152.11 K | $15.81 M |
| 09/21/2026 | $2.53 | $2.34 (-7.51%) | $2.54 | $2.34 | 151.30 K | $14.98 M |
| 09/18/2026 | $2.73 | $2.46 (-9.89%) | $2.77 | $2.45 | 270.99 K | $15.75 M |
| 09/17/2026 | $2.85 | $2.76 (-3.16%) | $2.98 | $2.76 | 186.61 K | $17.67 M |
| 09/16/2026 | $3.19 | $2.91 (-8.78%) | $3.19 | $2.86 | 365.69 K | $18.63 M |
| 09/15/2026 | $3.13 | $3.19 (1.92%) | $3.27 | $3.10 | 551.79 K | $20.42 M |
| 09/14/2026 | $3.10 | $3.24 (4.52%) | $3.28 | $3.06 | 644.40 K | $20.74 M |
| 09/11/2026 | $3.10 | $3.20 (3.23%) | $3.46 | $2.91 | 3.02 M | $20.48 M |
| 09/10/2026 | $3.99 | $3.37 (-15.54%) | $4.29 | $3.31 | 11.76 M | $21.57 M |
| 09/09/2026 | $3.01 | $4.51 (49.83%) | $4.87 | $2.93 | 122.28 M | $28.87 M |
| 09/08/2026 | $2.27 | $2.37 (4.41%) | $2.41 | $2.19 | 17.36 M | $15.17 M |
| 09/04/2026 | $2.28 | $2.36 (3.51%) | $2.38 | $2.25 | 145.88 K | $15.11 M |
| 09/03/2026 | $2.35 | $2.25 (-4.26%) | $2.37 | $2.12 | 287.51 K | $14.40 M |
| 09/02/2026 | $2.46 | $2.37 (-3.66%) | $2.49 | $2.32 | 364.56 K | $15.17 M |
| 09/01/2026 | $2.29 | $2.38 (3.93%) | $2.44 | $2.27 | 901.30 K | $15.24 M |
| 08/31/2026 | $2.15 | $2.31 (7.44%) | $2.38 | $2.14 | 185.85 K | $14.79 M |
| 08/28/2026 | $2.18 | $2.16 (-0.92%) | $2.24 | $2.15 | 49.89 K | $13.83 M |
| 08/27/2026 | $2.28 | $2.20 (-3.51%) | $2.36 | $2.20 | 71.98 K | $14.08 M |
| 08/26/2026 | $2.20 | $2.25 (2.27%) | $2.40 | $2.16 | 68.56 K | $14.40 M |
| 08/25/2026 | $2.20 | $2.20 (0%) | $2.31 | $2.17 | 75.21 K | $14.08 M |
| 08/24/2026 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.15 | 96.66 K | $14.15 M |
| 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 |
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.
