SUNation Energy Stock Price History

NASDAQ: SUNEConsumer DiscretionaryEngineering & ConstructionUSD

2.28-0.01 (-0.44%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SUNE price history at a glance

The price history for SUNation Energy (SUNE) on this page begins on November 16, 1981, when the stock closed at $1,633,333.38; it most recently closed at $2.28 on October 5, 2026. The highest price in this record is $14,400,000.00, reached on March 6, 2000; the latest close is 100.0% below that peak. Across the 44 complete calendar years in the table, SUNE finished higher in 19 and lower in 25. Its best year was 1983 (+181.7%) and its worst was 2025 (-99.8%).

Over roughly 45 years the share price changed -100.0%, a -25.9% compound annual price return (excluding dividends). In the last 12 months alone, SUNE has gained 40.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1981: $14,400,000.00
Date of high: Mar 6, 2000
Low since 1981: $0.68
Date of low: Feb 2, 2026
52-week high: $9.45
52-week low: $0.68
Last close: $2.28

SUNE returns

1 week

-2.56%

1 month

-49.45%

3 months

-40.47%

6 months

+39.88%

Year to date

+121.36%

1 year

+40.74%

3 years

-100.00%

5 years

-100.00%

SUNE price return, excluding dividends.

SUNE annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	1.05	2.28	9.45	0.68	+111.11%
2025	436.00	1.08	536.00	1.03	-99.79%
2024	87,000.00	516.00	96,000.00	482.00	-99.42%
2023	318,000.00	88,500.00	415,500.00	85,500.00	-74.68%
2022	1,482,000.00	349,500.00	1,572,000.00	114,000.00	-75.73%
2021	2,838,000.00	1,440,000.00	6,870,000.00	1,320,000.00	-47.48%
2020	3,810,000.00	2,742,000.00	4,092,000.00	2,100,000.00	-26.41%
2019	1,458,000.00	3,726,000.00	5,940,000.00	1,302,000.00	+173.57%
2018	2,220,000.00	1,362,000.00	2,544,000.00	1,218,000.00	-36.24%
2017	2,940,000.00	2,136,000.00	3,114,000.00	2,046,000.00	-23.11%
2016	4,572,000.00	2,778,000.00	4,896,000.00	2,046,000.00	-40.41%
2015	6,354,000.00	4,662,000.00	7,440,000.00	4,350,000.00	-27.25%
2014	6,954,000.00	6,408,000.00	8,352,000.00	6,000,000.00	-0.93%
2013	6,486,000.00	6,468,000.00	7,410,000.00	5,730,000.00	+2.28%
2012	8,532,000.00	6,324,000.00	9,294,000.00	5,838,000.00	-25.04%
2011	8,316,000.00	8,436,000.00	12,558,000.00	7,500,000.00	+0.07%
2010	7,824,000.00	8,430,000.00	8,892,000.00	6,000,000.00	+12.94%
2009	5,724,000.00	7,464,000.00	8,220,000.00	4,170,000.00	+54.73%
2008	6,276,000.00	4,824,000.00	7,152,000.00	4,158,000.00	-28.28%
2007	6,390,000.00	6,726,000.00	7,290,000.00	5,646,000.00	+10.55%
2006	6,972,000.00	6,084,000.00	7,374,000.00	5,190,000.00	-17.43%
2005	7,302,000.00	7,368,000.00	8,160,000.00	5,190,000.00	+2.25%
2004	5,148,000.00	7,206,000.00	7,644,000.00	4,530,000.00	+50.13%
2003	4,800,000.00	4,800,000.00	5,100,000.00	3,840,000.00	-0.62%
2002	4,980,000.00	4,830,000.00	5,700,000.00	3,360,000.00	+3.60%
2001	5,775,000.00	4,662,000.00	6,412,500.00	3,240,000.00	-11.83%
2000	8,212,500.00	5,287,500.00	14,400,000.00	4,350,000.00	-32.21%
1999	7,650,000.00	7,800,000.00	8,850,000.00	5,100,000.00	+10.05%
1998	10,650,000.00	7,087,500.00	11,550,000.00	6,300,000.00	-33.45%
1997	8,625,000.00	10,650,000.00	13,650,000.00	7,500,000.00	+19.33%
1996	9,450,000.00	8,925,000.00	9,900,000.00	6,750,000.00	-5.56%
1995	7,237,500.00	9,450,000.00	12,000,000.00	7,200,000.00	+26.00%
1994	8,100,000.00	7,500,000.00	8,400,000.00	5,700,000.00	-5.66%
1993	4,950,000.00	7,950,000.00	9,300,000.00	4,500,000.00	+72.36%
1992	4,500,000.00	4,612,500.00	5,400,000.00	3,112,500.00	+6.96%
1991	1,762,500.00	4,312,500.00	4,800,000.00	1,762,500.00	+134.69%
1990	2,775,000.00	1,837,500.00	3,150,000.00	1,350,000.00	-35.53%
1989	1,987,500.00	2,850,000.00	2,962,500.00	1,837,500.00	+52.00%
1988	1,837,500.00	1,875,000.00	1,987,500.00	1,575,000.00	+6.38%
1987	2,287,500.00	1,762,500.00	2,737,500.00	1,575,000.00	-7.84%
1986	3,000,000.00	1,912,500.00	4,012,500.00	1,387,500.00	-37.04%
1985	2,925,000.00	3,037,500.00	3,825,000.00	2,400,000.00	+8.00%
1984	4,450,000.00	2,812,500.00	4,800,000.00	2,325,000.00	-26.95%
1983	1,366,666.63	3,850,000.00	6,550,000.00	1,366,666.63	+181.71%
1982	1,366,666.63	1,366,666.63	1,700,000.00	966,666.69	-2.38%
1981*	1,633,333.38	1,400,000.00	1,700,000.00	1,300,000.00	-14.29%

* Partial year: the record begins after the start of 1981; return measured from the first available close.

2026 return is year to date.

SUNE daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	2.32	2.34	2.26	2.28	-0.44%	39.06K
Oct 8, 2026	2.32	2.37	2.28	2.29	-2.14%	59.64K
Oct 7, 2026	2.28	2.36	2.28	2.34	0.00%	53.90K
Oct 6, 2026	2.28	2.34	2.25	2.34	+3.08%	66.50K
Oct 5, 2026	2.37	2.37	2.26	2.27	-2.99%	95.90K
Oct 2, 2026	2.32	2.42	2.29	2.34	+2.63%	94.60K
Oct 1, 2026	2.36	2.37	2.26	2.28	-3.80%	85.70K
Sep 30, 2026	2.34	2.50	2.31	2.37	+2.60%	135.90K
Sep 29, 2026	2.39	2.41	2.30	2.31	-2.53%	78.70K
Sep 28, 2026	2.36	2.47	2.36	2.37	-1.25%	75.90K
Sep 25, 2026	2.46	2.46	2.35	2.40	-2.04%	96.70K
Sep 24, 2026	2.52	2.65	2.42	2.45	-4.67%	167.60K
Sep 23, 2026	2.44	2.58	2.35	2.57	+4.05%	166.60K
Sep 22, 2026	2.37	2.48	2.32	2.47	+5.56%	151.50K
Sep 21, 2026	2.53	2.54	2.34	2.34	-4.88%	150.40K
Sep 18, 2026	2.73	2.77	2.45	2.46	-10.87%	267.50K
Sep 17, 2026	2.85	2.98	2.76	2.76	-5.15%	185.60K
Sep 16, 2026	3.19	3.19	2.86	2.91	-8.78%	361.50K
Sep 15, 2026	3.13	3.27	3.10	3.19	-1.54%	547.00K
Sep 14, 2026	3.10	3.28	3.06	3.24	+1.25%	644.40K
Sep 11, 2026	3.10	3.46	2.91	3.20	-5.04%	3.02M
Sep 10, 2026	3.99	4.29	3.31	3.37	-25.28%	11.76M
Sep 9, 2026	3.01	4.87	2.93	4.51	+90.30%	122.28M
Sep 8, 2026	2.27	2.41	2.19	2.37	+0.42%	17.36M
Sep 4, 2026	2.28	2.38	2.25	2.36	+4.89%	145.40K
Sep 3, 2026	2.35	2.37	2.12	2.25	-5.06%	287.10K
Sep 2, 2026	2.46	2.49	2.32	2.37	-0.42%	357.40K
Sep 1, 2026	2.29	2.44	2.27	2.38	+3.03%	901.30K
Aug 31, 2026	2.15	2.38	2.14	2.31	+6.94%	178.40K
Aug 28, 2026	2.18	2.24	2.15	2.16	-1.82%	49.80K
Aug 27, 2026	2.28	2.36	2.20	2.20	-2.22%	66.70K
Aug 26, 2026	2.20	2.40	2.16	2.25	+2.27%	68.20K
Aug 25, 2026	2.20	2.31	2.17	2.20	-0.45%	75.10K
Aug 24, 2026	2.28	2.28	2.15	2.21	-3.07%	92.70K
Aug 21, 2026	2.30	2.33	2.25	2.28	+1.33%	98.40K
Aug 20, 2026	2.27	2.28	2.16	2.25	+1.35%	59.60K
Aug 19, 2026	2.34	2.37	2.19	2.22	-3.06%	119.60K
Aug 18, 2026	2.45	2.49	2.27	2.29	-6.53%	72.70K
Aug 17, 2026	2.53	2.55	2.41	2.45	-4.30%	108.40K
Aug 14, 2026	2.52	2.69	2.45	2.56	+1.19%	118.60K
Aug 13, 2026	2.71	2.71	2.53	2.53	-3.44%	81.50K
Aug 12, 2026	2.52	2.75	2.52	2.62	+1.55%	97.70K
Aug 11, 2026	2.63	2.68	2.51	2.58	-2.64%	79.90K
Aug 10, 2026	2.56	2.75	2.56	2.65	+1.15%	153.20K
Aug 7, 2026	2.46	2.88	2.46	2.62	+6.07%	268.20K
Aug 6, 2026	2.50	2.57	2.42	2.47	-5.73%	90.70K
Aug 5, 2026	2.50	2.65	2.35	2.62	+6.07%	192.80K
Aug 4, 2026	2.33	2.60	2.29	2.47	+5.56%	156.50K
Aug 3, 2026	2.14	2.39	2.14	2.34	+7.83%	239.10K
Jul 31, 2026	2.26	2.31	2.17	2.17	-5.24%	95.60K
Jul 30, 2026	2.11	2.31	2.11	2.29	+6.02%	84.80K
Jul 29, 2026	2.15	2.22	2.05	2.16	+0.47%	125.30K
Jul 28, 2026	2.31	2.31	2.05	2.15	-7.73%	202.40K
Jul 27, 2026	2.43	2.53	2.31	2.33	-2.92%	148.20K
Jul 24, 2026	2.55	2.70	2.28	2.40	-7.69%	397.80K
Jul 23, 2026	2.34	2.66	2.25	2.60	+10.17%	195.00K
Jul 22, 2026	2.28	2.50	2.27	2.36	+1.72%	315.30K
Jul 21, 2026	2.44	2.48	2.28	2.32	-6.83%	286.10K
Jul 20, 2026	2.55	2.61	2.31	2.49	-0.80%	194.00K
Jul 17, 2026	2.51	2.57	2.25	2.51	-3.46%	625.30K
Jul 16, 2026	2.61	2.84	2.53	2.60	-3.70%	393.40K
Jul 15, 2026	2.78	2.96	2.61	2.70	-6.90%	602.50K
Jul 14, 2026	3.74	4.03	2.82	2.90	-14.71%	7.65M
Jul 13, 2026	3.34	3.56	3.18	3.40	-11.23%	3.11M
Jul 10, 2026	2.55	4.50	2.36	3.83	+49.61%	75.99M
Jul 9, 2026	2.43	2.83	2.28	2.56	+21.33%	21.97M
Jul 8, 2026	2.02	2.11	1.87	2.11	+2.43%	11.11M
Jul 7, 2026	2.15	2.20	2.04	2.06	-5.07%	80.70K
Jul 6, 2026	2.20	2.29	2.17	2.17	-3.13%	99.70K
Jul 2, 2026	2.34	2.38	2.20	2.24	-5.88%	148.00K
Jul 1, 2026	2.31	2.50	2.31	2.38	+0.85%	97.70K
Jun 30, 2026	2.21	2.40	2.14	2.36	+4.42%	160.70K
Jun 29, 2026	2.45	2.51	2.25	2.26	-8.13%	217.40K
Jun 26, 2026	2.46	2.50	2.43	2.46	-3.15%	101.10K
Jun 25, 2026	2.53	2.62	2.41	2.54	-0.39%	275.50K
Jun 24, 2026	2.68	2.98	2.55	2.55	-6.93%	432.90K
Jun 23, 2026	2.50	2.80	2.43	2.74	+4.98%	346.80K
Jun 22, 2026	2.55	2.79	2.55	2.61	+2.35%	500.60K
Jun 18, 2026	2.70	2.72	2.55	2.55	-6.93%	546.80K
Jun 17, 2026	2.80	2.86	2.58	2.74	-4.20%	926.00K
Jun 16, 2026	2.60	3.20	2.50	2.86	+12.60%	2.27M
Jun 15, 2026	2.48	3.05	2.47	2.54	+5.39%	1.88M
Jun 12, 2026	2.57	2.88	2.28	2.41	-6.23%	1.93M
Jun 11, 2026	2.53	2.77	2.42	2.57	-1.15%	2.03M
Jun 10, 2026	3.23	3.70	2.60	2.60	-26.97%	4.50M
Jun 9, 2026	5.49	5.74	3.50	3.56	-39.46%	22.66M
Jun 8, 2026	2.99	9.45	2.18	5.88	+420.35%	320.23M
Jun 5, 2026	1.20	1.24	1.11	1.13	-7.38%	81.00K
Jun 4, 2026	1.23	1.28	1.14	1.22	0.00%	72.30K
Jun 3, 2026	1.28	1.30	1.22	1.22	-5.43%	40.10K
Jun 2, 2026	1.30	1.35	1.28	1.29	0.00%	88.40K
Jun 1, 2026	1.34	1.36	1.29	1.29	-5.15%	78.00K
May 29, 2026	1.33	1.39	1.31	1.36	+2.26%	88.40K
May 28, 2026	1.27	1.34	1.26	1.33	+3.91%	149.00K
May 27, 2026	1.22	1.37	1.21	1.28	+4.92%	327.10K
May 26, 2026	1.23	1.27	1.19	1.22	-0.81%	147.60K
May 22, 2026	1.22	1.27	1.17	1.23	0.00%	150.50K
May 21, 2026	1.16	1.28	1.13	1.23	+6.96%	329.50K
May 20, 2026	1.19	1.20	1.09	1.15	-3.36%	324.50K
May 19, 2026	1.21	1.24	1.16	1.19	-3.25%	191.20K
May 18, 2026	1.51	1.53	1.19	1.23	-25.45%	402.00K
May 15, 2026	1.67	1.72	1.62	1.65	-6.25%	200.30K
May 14, 2026	1.56	1.80	1.52	1.76	+10.00%	429.00K
May 13, 2026	1.52	1.63	1.50	1.60	+4.58%	116.10K
May 12, 2026	1.59	1.59	1.46	1.53	-4.97%	130.10K
May 11, 2026	1.66	1.66	1.57	1.61	-2.42%	146.30K
May 8, 2026	1.69	1.74	1.61	1.65	-0.60%	195.30K
May 7, 2026	1.57	1.67	1.55	1.66	+1.84%	159.90K
May 6, 2026	1.50	1.69	1.48	1.63	+9.40%	359.00K
May 5, 2026	1.45	1.54	1.38	1.49	+4.20%	275.20K
May 4, 2026	1.53	1.59	1.39	1.43	-5.92%	472.40K
May 1, 2026	1.27	1.85	1.22	1.52	+20.63%	2.89M
Apr 30, 2026	1.20	1.31	1.17	1.26	+4.13%	178.10K
Apr 29, 2026	1.18	1.21	1.13	1.21	+2.54%	186.00K
Apr 28, 2026	1.16	1.20	1.16	1.18	-3.28%	105.20K
Apr 27, 2026	1.29	1.33	1.20	1.22	-1.61%	181.80K
Apr 24, 2026	1.27	1.28	1.24	1.24	0.00%	82.60K
Apr 23, 2026	1.31	1.33	1.22	1.24	-6.06%	174.50K
Apr 22, 2026	1.31	1.36	1.22	1.32	+3.94%	255.20K
Apr 21, 2026	1.26	1.32	1.24	1.27	-2.31%	178.70K
Apr 20, 2026	1.42	1.47	1.27	1.30	-9.72%	435.40K
Apr 17, 2026	1.54	1.54	1.44	1.44	-3.36%	188.10K
Apr 16, 2026	1.62	1.62	1.47	1.49	-8.59%	266.30K
Apr 15, 2026	1.58	1.68	1.52	1.63	+2.52%	250.40K
Apr 14, 2026	1.57	1.63	1.54	1.59	-1.24%	155.20K
Apr 13, 2026	1.57	1.69	1.57	1.61	-1.23%	88.00K
Apr 10, 2026	1.54	1.64	1.51	1.63	+7.24%	254.20K
Apr 9, 2026	1.80	1.89	1.52	1.52	-20.00%	436.20K
Apr 8, 2026	1.76	1.91	1.74	1.90	+10.47%	265.50K
Apr 7, 2026	1.85	1.85	1.65	1.72	-5.49%	167.30K
Apr 6, 2026	1.80	1.83	1.72	1.82	0.00%	182.40K
Apr 2, 2026	1.98	2.00	1.75	1.82	-7.61%	462.70K
Apr 1, 2026	2.12	2.19	1.91	1.97	-10.45%	373.30K
Mar 31, 2026	2.13	2.28	2.10	2.20	+6.28%	253.10K
Mar 30, 2026	2.34	2.43	1.88	2.07	-12.66%	537.10K
Mar 27, 2026	3.09	3.21	2.26	2.37	-25.24%	1.07M
Mar 26, 2026	2.64	3.46	2.60	3.17	+18.73%	2.34M
Mar 25, 2026	2.54	2.74	2.30	2.67	+2.30%	1.07M
Mar 24, 2026	2.80	2.93	2.51	2.61	-6.79%	1.27M
Mar 23, 2026	2.30	2.89	2.23	2.80	+17.65%	4.52M
Mar 20, 2026	1.91	2.55	1.81	2.38	+20.20%	6.85M
Mar 19, 2026	2.02	2.26	1.73	1.98	+37.50%	50.65M
Mar 18, 2026	1.34	1.45	1.31	1.44	+6.67%	3.05M
Mar 17, 2026	1.24	1.42	1.22	1.35	+9.76%	176.00K
Mar 16, 2026	1.25	1.26	1.19	1.23	+1.65%	84.10K
Mar 13, 2026	1.25	1.28	1.20	1.21	-1.63%	50.10K
Mar 12, 2026	1.32	1.33	1.23	1.23	-8.21%	68.90K
Mar 11, 2026	1.27	1.41	1.25	1.34	+7.20%	224.50K
Mar 10, 2026	1.15	1.30	1.15	1.25	+8.70%	136.20K
Mar 9, 2026	1.22	1.23	1.14	1.15	-7.26%	114.10K
Mar 6, 2026	1.32	1.32	1.22	1.24	-3.88%	109.10K
Mar 5, 2026	1.37	1.48	1.27	1.29	-9.15%	170.00K
Mar 4, 2026	1.36	1.45	1.36	1.42	0.00%	129.50K
Mar 3, 2026	1.47	1.47	1.26	1.42	-3.40%	312.40K
Mar 2, 2026	1.31	1.75	1.31	1.47	+8.89%	1.55M
Feb 27, 2026	1.43	1.44	1.33	1.35	-6.90%	150.40K
Feb 26, 2026	1.39	1.49	1.35	1.45	+4.32%	175.40K
Feb 25, 2026	1.46	1.51	1.33	1.39	-6.71%	288.20K
Feb 24, 2026	1.32	1.54	1.27	1.49	+12.88%	393.50K
Feb 23, 2026	1.41	1.43	1.24	1.32	-8.33%	443.40K
Feb 20, 2026	1.50	1.65	1.43	1.44	-5.26%	483.40K
Feb 19, 2026	1.65	1.68	1.43	1.52	-11.11%	703.70K
Feb 18, 2026	2.00	2.00	1.64	1.71	-14.50%	1.44M
Feb 17, 2026	2.45	2.73	1.97	2.00	-2.44%	13.96M
Feb 13, 2026	1.89	2.35	1.83	2.05	+10.81%	3.58M
Feb 12, 2026	1.80	2.15	1.68	1.85	-12.74%	3.53M
Feb 11, 2026	1.86	2.42	1.63	2.12	+42.28%	69.55M
Feb 10, 2026	1.05	1.58	1.04	1.49	+41.90%	14.67M
Feb 9, 2026	1.08	1.14	1.02	1.05	-0.94%	419.30K
Feb 6, 2026	0.96	1.11	0.96	1.06	+7.07%	895.80K
Feb 5, 2026	1.00	1.03	0.91	0.99	-10.81%	1.96M
Feb 4, 2026	0.99	1.35	0.90	1.11	+42.31%	49.80M
Feb 3, 2026	0.91	0.91	0.68	0.78	-15.22%	5.04M
Feb 2, 2026	0.92	0.95	0.89	0.92	-3.16%	61.40K
Jan 30, 2026	1.01	1.02	0.93	0.95	-2.06%	56.30K
Jan 29, 2026	1.02	1.02	0.94	0.97	-5.83%	67.90K
Jan 28, 2026	1.08	1.08	1.00	1.03	-3.74%	72.50K
Jan 27, 2026	1.09	1.09	1.05	1.07	-1.83%	70.60K
Jan 26, 2026	1.14	1.16	1.07	1.09	-2.68%	140.90K
Jan 23, 2026	1.11	1.30	1.04	1.12	+6.67%	1.69M
Jan 22, 2026	0.99	1.10	0.99	1.05	+6.06%	162.50K
Jan 21, 2026	1.05	1.06	0.96	0.99	-6.60%	135.40K
Jan 20, 2026	1.09	1.09	1.05	1.06	-4.50%	82.90K
Jan 16, 2026	1.08	1.12	1.04	1.11	+4.72%	90.20K
Jan 15, 2026	1.07	1.08	1.04	1.06	-0.93%	50.40K
Jan 14, 2026	1.06	1.07	1.04	1.07	+2.88%	15.70K
Jan 13, 2026	1.03	1.06	1.03	1.04	0.00%	37.90K
Jan 12, 2026	1.05	1.06	1.03	1.04	-0.95%	51.10K
Jan 9, 2026	1.06	1.10	1.05	1.05	-2.78%	60.20K
Jan 8, 2026	1.08	1.09	1.06	1.08	0.00%	45.40K
Jan 7, 2026	1.06	1.10	1.06	1.08	+0.93%	30.70K
Jan 6, 2026	1.09	1.10	1.05	1.07	0.00%	63.50K
Jan 5, 2026	1.09	1.10	1.03	1.07	-0.93%	123.00K
Jan 2, 2026	1.07	1.10	1.04	1.08	+4.85%	67.80K
Dec 31, 2025	1.06	1.08	1.03	1.03	-4.63%	56.30K
Dec 30, 2025	1.06	1.11	1.06	1.08	-0.92%	51.20K
Dec 29, 2025	1.10	1.12	1.03	1.09	-0.91%	73.50K
Dec 26, 2025	1.11	1.14	1.10	1.10	-1.79%	20.00K
Dec 24, 2025	1.12	1.14	1.11	1.12	-0.88%	18.90K
Dec 23, 2025	1.10	1.17	1.07	1.13	+3.67%	77.10K
Dec 22, 2025	1.09	1.17	1.08	1.09	-2.68%	59.90K
Dec 19, 2025	1.12	1.12	1.09	1.12	+1.82%	18.10K
Dec 18, 2025	1.11	1.15	1.07	1.10	-0.90%	39.60K
Dec 17, 2025	1.14	1.21	1.08	1.11	-2.63%	63.00K
Dec 16, 2025	1.19	1.19	1.12	1.14	-5.79%	62.00K
Dec 15, 2025	1.27	1.27	1.20	1.21	-3.97%	70.50K
Dec 12, 2025	1.28	1.30	1.20	1.26	-3.08%	88.50K
Dec 11, 2025	1.29	1.32	1.25	1.30	0.00%	56.90K
Dec 10, 2025	1.32	1.45	1.27	1.30	-0.76%	226.50K
Dec 9, 2025	1.29	1.31	1.27	1.31	+1.55%	31.90K
Dec 8, 2025	1.30	1.32	1.27	1.29	-3.73%	34.40K
Dec 5, 2025	1.29	1.34	1.28	1.34	+5.51%	28.80K
Dec 4, 2025	1.30	1.35	1.24	1.27	-1.55%	168.40K
Dec 3, 2025	1.29	1.31	1.21	1.29	0.00%	65.60K
Dec 2, 2025	1.32	1.32	1.26	1.29	+1.57%	47.50K
Dec 1, 2025	1.29	1.35	1.27	1.27	-3.79%	26.50K
Nov 28, 2025	1.32	1.37	1.30	1.32	+1.54%	33.60K
Nov 26, 2025	1.34	1.35	1.30	1.30	-1.52%	13.30K
Nov 25, 2025	1.29	1.34	1.29	1.32	+0.76%	20.40K
Nov 24, 2025	1.25	1.34	1.24	1.31	+2.34%	33.60K
Nov 21, 2025	1.16	1.34	1.10	1.28	+18.52%	204.10K
Nov 20, 2025	1.21	1.26	1.08	1.08	-10.00%	109.10K
Nov 19, 2025	1.23	1.31	1.20	1.20	-1.64%	22.70K
Nov 18, 2025	1.25	1.28	1.17	1.22	-3.17%	61.90K
Nov 17, 2025	1.33	1.35	1.24	1.26	-5.26%	63.10K
Nov 14, 2025	1.34	1.36	1.29	1.33	-0.75%	46.30K
Nov 13, 2025	1.39	1.41	1.33	1.34	-4.29%	35.00K
Nov 12, 2025	1.41	1.45	1.38	1.40	+0.72%	34.70K
Nov 11, 2025	1.47	1.48	1.37	1.39	-6.71%	68.40K
Nov 10, 2025	1.35	1.62	1.35	1.49	+17.32%	307.30K
Nov 7, 2025	1.29	1.30	1.24	1.27	-1.55%	61.60K
Nov 6, 2025	1.37	1.41	1.28	1.29	-6.52%	67.00K
Nov 5, 2025	1.35	1.41	1.35	1.38	+2.99%	31.50K
Nov 4, 2025	1.31	1.39	1.31	1.34	-2.19%	41.40K
Nov 3, 2025	1.39	1.42	1.34	1.37	-2.14%	28.20K
Oct 31, 2025	1.38	1.41	1.33	1.40	+1.45%	85.50K
Oct 30, 2025	1.43	1.49	1.37	1.38	-5.48%	82.60K
Oct 29, 2025	1.53	1.56	1.46	1.46	-5.81%	50.70K
Oct 28, 2025	1.55	1.59	1.54	1.55	-2.52%	43.80K
Oct 27, 2025	1.59	1.63	1.54	1.59	+3.25%	95.50K
Oct 24, 2025	1.57	1.57	1.52	1.54	0.00%	52.20K
Oct 23, 2025	1.44	1.56	1.43	1.54	+5.48%	71.70K
Oct 22, 2025	1.47	1.49	1.44	1.46	-3.31%	69.40K
Oct 21, 2025	1.53	1.53	1.46	1.51	+1.34%	47.40K
Oct 20, 2025	1.51	1.53	1.49	1.49	-0.67%	39.00K
Oct 17, 2025	1.51	1.52	1.48	1.50	-3.23%	51.90K
Oct 16, 2025	1.59	1.61	1.51	1.55	-1.90%	108.50K
Oct 15, 2025	1.65	1.66	1.56	1.58	-2.47%	132.50K
Oct 14, 2025	1.70	1.70	1.60	1.62	-4.71%	160.20K
Oct 13, 2025	1.51	1.74	1.49	1.70	+13.33%	196.50K
Oct 10, 2025	1.62	1.64	1.49	1.50	-7.41%	187.80K
Oct 9, 2025	1.49	1.64	1.46	1.62	—	363.30K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SUNE chart for longer ranges.