NASDAQ:SUNE | Historical Stock Price | SUNation Energy, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.04$31.12$935.20$28,104.99$844,619.54$25.38M1981-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.37M$1.37M0——
1982-12-30$1.4M$1.4M0——
1982-12-29$1.43M$1.43M0——
1982-12-28$1.43M$1.43M0——
1982-12-27$1.43M$1.43M0——
1982-12-23$1.43M$1.43M0——
1982-12-22$1.43M$1.43M0——
1982-12-21$1.43M$1.43M0——
1982-12-20$1.43M$1.43M0——
1982-12-17$1.43M$1.43M0——
1982-12-16$1.5M$1.5M0——
1982-12-15$1.5M$1.5M0——
1982-12-14$1.57M$1.57M0——
1982-12-13$1.6M$1.6M0——
1982-12-10$1.6M$1.6M0——
1982-12-09$1.6M$1.6M0——
1982-12-08$1.6M$1.6M0——
1982-12-07$1.6M$1.6M0——
1982-12-06$1.6M$1.6M0——
1982-12-03$1.6M$1.6M0——
1982-12-02$1.6M$1.6M0——
1982-12-01$1.6M$1.6M0——
1982-11-30$1.6M$1.6M0——
1982-11-29$1.5M$1.5M0——
1982-11-26$1.5M$1.5M0——
1982-11-24$1.5M$1.5M0——
1982-11-23$1.5M$1.5M0——
1982-11-22$1.5M$1.5M0——
1982-11-19$1.5M$1.5M0——
1982-11-18$1.5M$1.5M0——
1982-11-17$1.47M$1.47M0——
1982-11-16$1.47M$1.47M0——
1982-11-15$1.47M$1.47M0——
1982-11-12$1.47M$1.47M0——
1982-11-11$1.47M$1.47M0——
1982-11-10$1.47M$1.47M0——
1982-11-09$1.43M$1.43M0——
1982-11-08$1.4M$1.4M0——
1982-11-05$1.4M$1.4M0——
1982-11-04$1.4M$1.4M0——
1982-11-03$1.37M$1.37M0——
1982-11-02$1.37M$1.37M0——
1982-11-01$1.33M$1.33M0——
1982-10-29$1.33M$1.33M0——
1982-10-28$1.33M$1.33M0——
1982-10-27$1.33M$1.33M0——
1982-10-26$1.37M$1.37M0——
1982-10-25$1.4M$1.4M0——
1982-10-22$1.4M$1.4M0——
1982-10-21$1.4M$1.4M0——
1982-10-20$1.4M$1.4M0——
1982-10-19$1.37M$1.37M0——
1982-10-18$1.33M$1.33M0——
1982-10-15$1.3M$1.3M0——
1982-10-14$1.37M$1.37M0——
1982-10-13$1.2M$1.2M0——
1982-10-12$1.1M$1.1M0——
1982-10-11$1M$1M0——
1982-10-08$1M$1M0——
1982-10-07$1M$1M0——
1982-10-06$1M$1M0——
1982-10-05$966,666.69$966,666.750——
1982-10-04$966,666.69$966,666.750——
1982-10-01$966,666.69$966,666.750——
1982-09-30$966,666.69$966,666.750——
1982-09-29$966,666.69$966,666.750——
1982-09-28$966,666.69$966,666.750——
1982-09-27$1.03M$1.03M0——
1982-09-24$1.03M$1.03M0——
1982-09-23$1.03M$1.03M0——
1982-09-22$1.03M$1.03M0——
1982-09-21$1.03M$1.03M0——
1982-09-20$1.03M$1.03M0——
1982-09-17$1.03M$1.03M0——
1982-09-16$1.03M$1.03M0——
1982-09-15$1.03M$1.03M0——
1982-09-14$1.03M$1.03M0——
1982-09-13$1.03M$1.03M0——
1982-09-10$1.03M$1.03M0——
1982-09-09$1.03M$1.03M0——
1982-09-08$1.03M$1.03M0——
1982-09-07$1.03M$1.03M0——
1982-09-03$1.03M$1.03M0——
1982-09-02$1.03M$1.03M0——
1982-09-01$1.03M$1.03M0——
1982-08-31$1M$1M0——
1982-08-30$1.03M$1.03M0——
1982-08-27$1.03M$1.03M0——
1982-08-26$1.03M$1.03M0——
1982-08-25$1M$1M0——
1982-08-24$1M$1M0——
1982-08-23$1M$1M0——
1982-08-20$1M$1M0——
1982-08-19$1M$1M0——
1982-08-18$1M$1M0——
1982-08-17$1M$1M0——
1982-08-16$983,333.31$983,333.420——
1982-08-13$983,333.31$983,333.420——
1982-08-12$1M$1M0——
1982-08-11$1.03M$1.03M0——
1982-08-10$1.03M$1.03M0——
1982-08-09$1.07M$1.07M0——
1982-08-06$1.1M$1.1M0——
1982-08-05$1.13M$1.13M0——
1982-08-04$1.13M$1.13M0——
1982-08-03$1.13M$1.13M0——
1982-08-02$1.13M$1.13M0——
1982-07-30$1.13M$1.13M0——
1982-07-29$1.13M$1.13M0——
1982-07-28$1.13M$1.13M0——
1982-07-27$1.13M$1.13M0——
1982-07-26$1.17M$1.17M0——
1982-07-23$1.17M$1.17M0——
1982-07-22$1.17M$1.17M0——
1982-07-21$1.17M$1.17M0——
1982-07-20$1.17M$1.17M0——
1982-07-19$1.17M$1.17M0——
1982-07-16$1.17M$1.17M0——
1982-07-15$1.2M$1.2M0——
1982-07-14$1.2M$1.2M0——
1982-07-13$1.2M$1.2M0——
1982-07-12$1.2M$1.2M0——
1982-07-09$1.2M$1.2M0——
1982-07-08$1.2M$1.2M0——
1982-07-07$1.2M$1.2M0——
1982-07-06$1.2M$1.2M0——
1982-07-02$1.2M$1.2M0——
1982-07-01$1.2M$1.2M0——
1982-06-30$1.2M$1.2M0——
1982-06-29$1.2M$1.2M0——
1982-06-28$1.27M$1.27M0——
1982-06-25$1.27M$1.27M0——
1982-06-24$1.27M$1.27M0——
1982-06-23$1.27M$1.27M0——
1982-06-22$1.27M$1.27M0——
1982-06-21$1.27M$1.27M0——
1982-06-18$1.27M$1.27M0——
1982-06-17$1.27M$1.27M0——
1982-06-16$1.27M$1.27M0——
1982-06-15$1.27M$1.27M0——
1982-06-14$1.27M$1.27M0——
1982-06-11$1.27M$1.27M0——
1982-06-10$1.27M$1.27M0——
1982-06-09$1.27M$1.27M0——
1982-06-08$1.3M$1.3M0——
1982-06-07$1.3M$1.3M0——
1982-06-04$1.33M$1.33M0——
1982-06-03$1.37M$1.37M0——
1982-06-02$1.37M$1.37M0——
1982-06-01$1.37M$1.37M0——
1982-05-28$1.37M$1.37M0——
1982-05-27$1.37M$1.37M0——
1982-05-26$1.37M$1.37M0——
1982-05-25$1.37M$1.37M0——
1982-05-24$1.37M$1.37M0——
1982-05-21$1.37M$1.37M0——
1982-05-20$1.4M$1.4M0——
1982-05-19$1.4M$1.4M0——
1982-05-18$1.4M$1.4M0——
1982-05-17$1.4M$1.4M0——
1982-05-14$1.4M$1.4M0——
1982-05-13$1.4M$1.4M0——
1982-05-12$1.4M$1.4M0——
1982-05-11$1.4M$1.4M0——
1982-05-10$1.4M$1.4M0——
1982-05-07$1.4M$1.4M0——
1982-05-06$1.4M$1.4M0——
1982-05-05$1.4M$1.4M0——
1982-05-04$1.4M$1.4M0——
1982-05-03$1.4M$1.4M0——
1982-04-30$1.4M$1.4M0——
1982-04-29$1.4M$1.4M0——
1982-04-28$1.4M$1.4M0——
1982-04-27$1.4M$1.4M0——
1982-04-26$1.37M$1.37M0——
1982-04-23$1.37M$1.37M0——
1982-04-22$1.33M$1.33M0——
1982-04-21$1.33M$1.33M0——
1982-04-20$1.33M$1.33M0——
1982-04-19$1.3M$1.3M0——
1982-04-16$1.3M$1.3M0——
1982-04-15$1.23M$1.23M0——
1982-04-14$1.23M$1.23M0——
1982-04-13$1.23M$1.23M0——
1982-04-12$1.17M$1.17M0——
1982-04-08$1.17M$1.17M0——
1982-04-07$1.13M$1.13M0——
1982-04-06$1.13M$1.13M0——
1982-04-05$1.13M$1.13M0——
1982-04-02$1.13M$1.13M0——
1982-04-01$1.13M$1.13M0——
1982-03-31$1.13M$1.13M0——
1982-03-30$1.13M$1.13M0——
1982-03-29$1.13M$1.13M0——
1982-03-26$1.13M$1.13M0——
1982-03-25$1.13M$1.13M0——
1982-03-24$1.13M$1.13M0——
1982-03-23$1.13M$1.13M0——
1982-03-22$1.13M$1.13M0——
1982-03-19$1.13M$1.13M0——
1982-03-18$1.13M$1.13M0——
1982-03-17$1.13M$1.13M0——
1982-03-16$1.13M$1.13M0——
1982-03-15$1.13M$1.13M0——
1982-03-12$1.13M$1.13M0——
1982-03-11$1.13M$1.13M0——
1982-03-10$1.13M$1.13M0——
1982-03-09$1.17M$1.17M0——
1982-03-08$1.17M$1.17M0——
1982-03-05$1.17M$1.17M0——
1982-03-04$1.17M$1.17M0——
1982-03-03$1.3M$1.3M0——
1982-03-02$1.3M$1.3M0——
1982-03-01$1.3M$1.3M0——
1982-02-26$1.3M$1.3M0——
1982-02-25$1.3M$1.3M0——
1982-02-24$1.3M$1.3M0——
1982-02-23$1.23M$1.23M0——
1982-02-22$1.23M$1.23M0——
1982-02-19$1.23M$1.23M0——
1982-02-18$1.23M$1.23M0——
1982-02-17$1.23M$1.23M0——
1982-02-16$1.23M$1.23M0——
1982-02-12$1.23M$1.23M0——
1982-02-11$1.23M$1.23M0——
1982-02-10$1.23M$1.23M0——
1982-02-09$1.23M$1.23M0——
1982-02-08$1.23M$1.23M0——
1982-02-05$1.27M$1.27M0——
1982-02-04$1.27M$1.27M0——
1982-02-03$1.27M$1.27M0——
1982-02-02$1.27M$1.27M0——
1982-02-01$1.27M$1.27M0——
1982-01-29$1.3M$1.3M0——
1982-01-28$1.27M$1.27M0——
1982-01-27$1.3M$1.3M0——
1982-01-26$1.33M$1.33M0——
1982-01-25$1.33M$1.33M0——
1982-01-22$1.37M$1.37M0——
1982-01-21$1.37M$1.37M0——
1982-01-20$1.37M$1.37M0——
1982-01-19$1.37M$1.37M0——
1982-01-18$1.37M$1.37M0——
1982-01-15$1.37M$1.37M0——
1982-01-14$1.37M$1.37M0——
1982-01-13$1.33M$1.33M0——
1982-01-12$1.37M$1.37M0——
1982-01-11$1.37M$1.37M0——
1982-01-08$1.37M$1.37M0——
1982-01-07$1.37M$1.37M0——
1982-01-06$1.37M$1.37M0——
1982-01-05$1.4M$1.4M0——
1982-01-04$1.4M$1.4M0——