NASDAQ : SUNE
SUNation Energy Inc. — Price history
Technology · Solar · United States
Last price 2.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SUNation Energy Inc. (SUNE) closed at 2.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.08 | 2.1 | 1.97 | 2.05 | 47,692 | -3.30% |
| 2026-10-29 | 1.985 | 2.15 | 1.95 | 2.12 | 92,467 | +8.72% |
| 2026-10-28 | 2.01 | 2.06 | 1.95 | 1.95 | 18,426 | -3.47% |
| 2026-10-27 | 1.988 | 2.04 | 1.96 | 2.02 | 20,541 | +1.51% |
| 2026-10-26 | 1.94 | 1.99 | 1.91 | 1.99 | 26,487 | +2.58% |
| 2026-10-23 | 1.991 | 2.03 | 1.91 | 1.94 | 88,091 | -5.37% |
| 2026-10-22 | 2.1 | 2.11 | 1.94 | 2.05 | 63,344 | -2.84% |
| 2026-10-21 | 2.105 | 2.19 | 2.07 | 2.11 | 27,456 | +0.48% |
| 2026-10-20 | 2.05 | 2.2 | 2.05 | 2.1 | 29,952 | +0.96% |
| 2026-10-19 | 2.09 | 2.205 | 2.035 | 2.08 | 65,215 | +1.46% |
| 2026-10-16 | 2.16 | 2.214 | 2.01 | 2.05 | 145,756 | -5.09% |
| 2026-10-15 | 2.07 | 2.26 | 2.06 | 2.16 | 106,608 | +5.37% |
| 2026-10-14 | 2.25 | 2.332 | 2.04 | 2.05 | 212,695 | -10.87% |
| 2026-10-13 | 2.27 | 2.34 | 2.27 | 2.3 | 45,423 | +0.44% |
| 2026-10-12 | 2.3 | 2.355 | 2.251 | 2.29 | 52,473 | +0.44% |
| 2026-10-09 | 2.32 | 2.34 | 2.26 | 2.28 | 39,459 | -0.44% |
| 2026-10-08 | 2.32 | 2.369 | 2.275 | 2.29 | 59,690 | -2.14% |
| 2026-10-07 | 2.28 | 2.36 | 2.28 | 2.34 | 54,506 | +0.00% |
| 2026-10-06 | 2.28 | 2.34 | 2.25 | 2.34 | 66,718 | +3.08% |
| 2026-10-05 | 2.37 | 2.37 | 2.263 | 2.27 | 95,870 | -2.99% |
| 2026-10-02 | 2.32 | 2.42 | 2.29 | 2.34 | 95,053 | +2.63% |
| 2026-10-01 | 2.36 | 2.37 | 2.26 | 2.28 | 87,032 | -3.59% |
| 2026-09-30 | 2.34 | 2.5 | 2.31 | 2.365 | 141,643 | +2.38% |
| 2026-09-29 | 2.39 | 2.41 | 2.3 | 2.31 | 79,086 | -2.53% |
| 2026-09-28 | 2.36 | 2.474 | 2.36 | 2.37 | 76,033 | -1.25% |
| 2026-09-25 | 2.46 | 2.46 | 2.35 | 2.4 | 98,495 | -2.04% |
| 2026-09-24 | 2.52 | 2.65 | 2.42 | 2.45 | 168,522 | -4.67% |
| 2026-09-23 | 2.44 | 2.58 | 2.35 | 2.57 | 166,837 | +4.05% |
| 2026-09-22 | 2.37 | 2.48 | 2.32 | 2.47 | 152,105 | +5.56% |
| 2026-09-21 | 2.53 | 2.536 | 2.34 | 2.34 | 151,302 | -4.88% |
| 2026-09-18 | 2.73 | 2.769 | 2.45 | 2.46 | 270,990 | -10.87% |
| 2026-09-17 | 2.85 | 2.98 | 2.76 | 2.76 | 186,610 | -5.15% |
| 2026-09-16 | 3.185 | 3.185 | 2.86 | 2.91 | 365,689 | -8.78% |
| 2026-09-15 | 3.13 | 3.27 | 3.1 | 3.19 | 551,792 | -1.54% |
| 2026-09-14 | 3.1 | 3.28 | 3.06 | 3.24 | 644,379 | +1.25% |
| 2026-09-11 | 3.1 | 3.46 | 2.91 | 3.2 | 3,024,517 | -5.04% |
| 2026-09-10 | 3.99 | 4.29 | 3.31 | 3.37 | 11,755,699 | -25.28% |
| 2026-09-09 | 3.01 | 4.87 | 2.93 | 4.51 | 122,277,162 | +90.30% |
| 2026-09-08 | 2.27 | 2.41 | 2.19 | 2.37 | 17,358,482 | +0.42% |
| 2026-09-04 | 2.28 | 2.38 | 2.25 | 2.36 | 145,882 | +4.89% |
| 2026-09-03 | 2.35 | 2.37 | 2.116 | 2.25 | 287,506 | -5.06% |
| 2026-09-02 | 2.46 | 2.49 | 2.32 | 2.37 | 364,561 | -0.42% |
| 2026-09-01 | 2.29 | 2.44 | 2.27 | 2.38 | 901,262 | +3.03% |
| 2026-08-31 | 2.15 | 2.38 | 2.14 | 2.31 | 185,846 | +6.94% |
| 2026-08-28 | 2.18 | 2.24 | 2.15 | 2.16 | 49,885 | -1.82% |
| 2026-08-27 | 2.28 | 2.36 | 2.2 | 2.2 | 71,980 | -2.22% |
| 2026-08-26 | 2.2 | 2.4 | 2.161 | 2.25 | 68,563 | +2.27% |
| 2026-08-25 | 2.2 | 2.31 | 2.17 | 2.2 | 75,210 | -0.45% |
| 2026-08-24 | 2.28 | 2.28 | 2.15 | 2.21 | 96,657 | -3.07% |
| 2026-08-21 | 2.3 | 2.325 | 2.249 | 2.28 | 98,738 | +1.33% |
| 2026-08-20 | 2.27 | 2.28 | 2.16 | 2.25 | 59,837 | +1.35% |
| 2026-08-19 | 2.34 | 2.37 | 2.19 | 2.22 | 119,589 | -3.06% |
| 2026-08-18 | 2.45 | 2.49 | 2.27 | 2.29 | 72,729 | -6.53% |
| 2026-08-17 | 2.53 | 2.55 | 2.41 | 2.45 | 108,504 | -4.30% |
| 2026-08-14 | 2.52 | 2.685 | 2.45 | 2.56 | 118,884 | +1.19% |
| 2026-08-13 | 2.71 | 2.71 | 2.53 | 2.53 | 81,524 | -3.44% |
| 2026-08-12 | 2.52 | 2.75 | 2.52 | 2.62 | 97,714 | +1.55% |
| 2026-08-11 | 2.63 | 2.68 | 2.51 | 2.58 | 80,096 | -2.64% |
| 2026-08-10 | 2.56 | 2.75 | 2.56 | 2.65 | 153,200 | +1.15% |
| 2026-08-07 | 2.46 | 2.879 | 2.46 | 2.62 | 268,191 | +6.07% |
| 2026-08-06 | 2.5 | 2.57 | 2.42 | 2.47 | 90,945 | -5.73% |
| 2026-08-05 | 2.5 | 2.65 | 2.35 | 2.62 | 192,844 | +6.07% |
| 2026-08-04 | 2.33 | 2.6 | 2.29 | 2.47 | 156,492 | +5.56% |
| 2026-08-03 | 2.14 | 2.385 | 2.14 | 2.34 | 239,456 | +7.83% |
| 2026-07-31 | 2.26 | 2.31 | 2.17 | 2.17 | 95,809 | -5.24% |
| 2026-07-30 | 2.11 | 2.31 | 2.11 | 2.29 | 85,675 | +6.02% |
| 2026-07-29 | 2.15 | 2.22 | 2.05 | 2.16 | 125,402 | +0.47% |
| 2026-07-28 | 2.31 | 2.31 | 2.05 | 2.15 | 206,936 | -7.73% |
| 2026-07-27 | 2.43 | 2.53 | 2.31 | 2.33 | 148,290 | -2.92% |
| 2026-07-24 | 2.55 | 2.7 | 2.28 | 2.4 | 397,839 | -7.69% |
| 2026-07-23 | 2.34 | 2.66 | 2.25 | 2.6 | 195,023 | +10.17% |
| 2026-07-22 | 2.28 | 2.5 | 2.27 | 2.36 | 315,255 | +1.72% |
| 2026-07-21 | 2.44 | 2.48 | 2.28 | 2.32 | 286,128 | -6.83% |
| 2026-07-20 | 2.55 | 2.61 | 2.31 | 2.49 | 194,018 | -0.80% |
| 2026-07-17 | 2.51 | 2.57 | 2.246 | 2.51 | 625,339 | -3.46% |
| 2026-07-16 | 2.61 | 2.84 | 2.53 | 2.6 | 393,771 | -3.70% |
| 2026-07-15 | 2.78 | 2.96 | 2.61 | 2.7 | 602,539 | -6.90% |
| 2026-07-14 | 3.74 | 4.03 | 2.82 | 2.9 | 7,648,485 | -14.71% |
| 2026-07-13 | 3.34 | 3.56 | 3.18 | 3.4 | 3,107,662 | -11.23% |
| 2026-07-10 | 2.55 | 4.5 | 2.36 | 3.83 | 75,990,367 | +49.61% |
| 2026-07-09 | 2.43 | 2.83 | 2.28 | 2.56 | 21,971,086 | +21.33% |
| 2026-07-08 | 2.02 | 2.11 | 1.87 | 2.11 | 11,108,151 | +2.43% |
| 2026-07-07 | 2.15 | 2.2 | 2.04 | 2.06 | 81,127 | -5.07% |
| 2026-07-06 | 2.2 | 2.286 | 2.17 | 2.17 | 99,672 | -3.13% |
| 2026-07-02 | 2.34 | 2.38 | 2.2 | 2.24 | 158,616 | -5.88% |
| 2026-07-01 | 2.31 | 2.499 | 2.31 | 2.38 | 97,890 | +0.85% |
| 2026-06-30 | 2.21 | 2.4 | 2.14 | 2.36 | 160,715 | +4.42% |
| 2026-06-29 | 2.45 | 2.51 | 2.245 | 2.26 | 217,359 | -8.13% |
| 2026-06-26 | 2.46 | 2.5 | 2.425 | 2.46 | 101,096 | -3.15% |
| 2026-06-25 | 2.53 | 2.62 | 2.411 | 2.54 | 277,114 | -0.39% |
| 2026-06-24 | 2.68 | 2.98 | 2.549 | 2.55 | 432,851 | -6.93% |
| 2026-06-23 | 2.5 | 2.8 | 2.43 | 2.74 | 346,780 | +4.98% |
| 2026-06-22 | 2.55 | 2.79 | 2.55 | 2.61 | 500,635 | +2.35% |
| 2026-06-18 | 2.7 | 2.72 | 2.55 | 2.55 | 546,797 | -6.93% |
| 2026-06-17 | 2.8 | 2.86 | 2.58 | 2.74 | 926,001 | -4.20% |
| 2026-06-16 | 2.6 | 3.2 | 2.5 | 2.86 | 2,273,687 | +12.60% |
| 2026-06-15 | 2.48 | 3.05 | 2.47 | 2.54 | 1,879,261 | +5.39% |
| 2026-06-12 | 2.57 | 2.88 | 2.28 | 2.41 | 1,935,087 | -6.23% |
| 2026-06-11 | 2.53 | 2.77 | 2.42 | 2.57 | 2,028,425 | -1.15% |
| 2026-06-10 | 3.23 | 3.7 | 2.6 | 2.6 | 4,495,004 | -26.97% |
| 2026-06-09 | 5.49 | 5.74 | 3.5 | 3.56 | 22,657,573 | -39.46% |
| 2026-06-08 | 2.99 | 9.45 | 2.18 | 5.88 | 320,232,874 | +420.35% |
| 2026-06-05 | 1.2 | 1.235 | 1.11 | 1.13 | 81,049 | -7.38% |
| 2026-06-04 | 1.23 | 1.284 | 1.14 | 1.22 | 72,337 | +0.00% |
| 2026-06-03 | 1.28 | 1.295 | 1.22 | 1.22 | 40,276 | -5.43% |
| 2026-06-02 | 1.3 | 1.35 | 1.28 | 1.29 | 88,466 | +0.00% |
| 2026-06-01 | 1.34 | 1.36 | 1.29 | 1.29 | 78,009 | -5.15% |
| 2026-05-29 | 1.33 | 1.39 | 1.31 | 1.36 | 89,117 | +2.26% |
| 2026-05-28 | 1.27 | 1.34 | 1.265 | 1.33 | 149,081 | +3.91% |
| 2026-05-27 | 1.22 | 1.37 | 1.21 | 1.28 | 327,167 | +4.92% |
| 2026-05-26 | 1.23 | 1.27 | 1.19 | 1.22 | 147,643 | -0.81% |
| 2026-05-22 | 1.22 | 1.27 | 1.17 | 1.23 | 150,939 | +0.00% |
| 2026-05-21 | 1.16 | 1.28 | 1.13 | 1.23 | 329,471 | +6.96% |
| 2026-05-20 | 1.19 | 1.196 | 1.09 | 1.15 | 324,464 | -3.36% |
| 2026-05-19 | 1.21 | 1.24 | 1.16 | 1.19 | 191,245 | -3.25% |
| 2026-05-18 | 1.51 | 1.525 | 1.191 | 1.23 | 401,976 | -25.45% |
| 2026-05-15 | 1.67 | 1.72 | 1.62 | 1.65 | 200,318 | -5.98% |
| 2026-05-14 | 1.56 | 1.795 | 1.52 | 1.755 | 429,311 | +9.69% |
| 2026-05-13 | 1.52 | 1.63 | 1.501 | 1.6 | 116,267 | +4.58% |
| 2026-05-12 | 1.59 | 1.59 | 1.46 | 1.53 | 130,071 | -4.97% |