SUNation Energy, Inc. - Common Stock (SUNE)

Historical Prices For SUNation Energy, Inc. - Common Stock (SUNE)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	2.84	2.87	2.67	2.69	557,704	2.69
4/24/2025	2.80	3.19	2.65	2.98	1,670,873	2.98
4/23/2025	2.62	2.89	2.34	2.88	2,049,507	2.88
4/22/2025	2.93	2.95	2.43	2.58	4,321,963	2.58
4/21/2025	3.00	3.49	2.70	2.79	1,965,735	2.79
4/17/2025	0.02	0.02	0.02	0.02	349,395,682	0.02
4/16/2025	0.03	0.03	0.02	0.02	589,275,672	0.02
4/15/2025	0.03	0.05	0.03	0.04	982,110,610	0.04
4/14/2025	0.03	0.03	0.02	0.03	403,842,094	0.03
4/11/2025	0.02	0.02	0.02	0.02	162,248,315	0.02
4/10/2025	0.03	0.03	0.02	0.02	571,324,552	0.02
4/09/2025	0.02	0.02	0.01	0.02	615,403,558	0.02
4/08/2025	0.05	0.05	0.03	0.03	405,144,799	0.03
4/07/2025	0.45	0.54	0.04	0.05	755,369,540	0.05
4/04/2025	0.26	0.27	0.21	0.22	4,446,017	0.22
4/03/2025	0.26	0.30	0.17	0.26	8,674,890	0.26
4/02/2025	0.26	0.32	0.26	0.29	3,549,840	0.29
4/01/2025	0.31	0.33	0.26	0.29	4,209,612	0.29
3/31/2025	0.40	0.40	0.31	0.33	3,430,805	0.33
3/28/2025	0.43	0.47	0.39	0.41	3,989,388	0.41
3/27/2025	0.44	0.47	0.44	0.44	2,855,793	0.44
3/26/2025	0.47	0.47	0.43	0.45	3,838,067	0.45
3/25/2025	0.54	0.59	0.45	0.48	16,409,209	0.48
3/24/2025	0.46	0.58	0.46	0.54	40,437,851	0.54
3/21/2025	0.45	0.62	0.40	0.45	67,549,427	0.45
3/20/2025	0.45	0.49	0.43	0.45	9,191,823	0.45
3/19/2025	0.38	0.63	0.37	0.43	123,124,632	0.43
3/18/2025	0.38	0.43	0.36	0.39	9,112,361	0.39
3/17/2025	0.45	0.49	0.41	0.45	18,526,440	0.45
3/14/2025	0.40	0.75	0.39	0.53	513,957,457	0.53
3/13/2025	0.28	0.33	0.24	0.32	4,861,012	0.32
3/12/2025	0.31	0.35	0.28	0.29	4,760,669	0.29
3/11/2025	0.26	0.39	0.23	0.34	37,113,768	0.34
3/10/2025	0.33	0.35	0.26	0.28	15,836,104	0.28
3/07/2025	0.50	0.52	0.35	0.40	482,093,130	0.40
3/06/2025	0.18	0.18	0.17	0.18	5,613,214	0.18
3/05/2025	0.17	0.18	0.16	0.17	4,571,106	0.17
3/04/2025	0.20	0.22	0.18	0.18	65,251,117	0.18
3/03/2025	0.26	0.28	0.23	0.24	5,586,603	0.24
2/28/2025	0.38	0.38	0.27	0.29	6,151,881	0.29
2/27/2025	0.46	0.49	0.41	0.42	5,451,742	0.42
2/26/2025	1.20	1.25	1.14	1.15	64,864	1.15
2/25/2025	1.21	1.24	1.14	1.22	73,735	1.22
2/24/2025	1.20	1.28	1.15	1.21	49,293	1.21
2/21/2025	1.20	1.29	1.17	1.21	64,808	1.21
2/20/2025	1.21	1.31	1.12	1.20	72,848	1.20
2/19/2025	1.22	1.28	1.14	1.22	69,768	1.22
2/18/2025	1.49	1.55	1.16	1.24	270,668	1.24
2/14/2025	1.39	1.46	1.32	1.46	89,621	1.46
2/13/2025	1.17	1.47	1.11	1.41	237,687	1.41
2/12/2025	1.23	1.24	1.15	1.18	96,917	1.18
2/11/2025	1.35	1.39	1.21	1.23	87,057	1.23
2/10/2025	1.38	1.43	1.29	1.32	66,829	1.32
2/07/2025	1.62	1.62	1.34	1.39	98,587	1.39
2/06/2025	1.76	1.84	1.53	1.59	94,134	1.59
2/05/2025	1.72	1.85	1.70	1.78	15,848	1.78
2/04/2025	1.73	1.91	1.71	1.77	32,989	1.77
2/03/2025	1.75	1.83	1.68	1.82	42,004	1.82
1/31/2025	1.84	1.89	1.77	1.84	26,909	1.84
1/30/2025	1.79	1.97	1.75	1.83	50,570	1.83
1/29/2025	1.77	1.84	1.68	1.81	36,612	1.81
1/28/2025	1.76	1.83	1.66	1.82	35,019	1.82