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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$7.21M$11.26M0——
2004-12-30$7.26M$11.35M0——
2004-12-29$7.05M$11.02M0——
2004-12-28$7.4M$11.56M0——
2004-12-27$7.31M$11.43M0——
2004-12-23$7.04M$11.01M0——
2004-12-22$7.05M$11.02M0——
2004-12-21$7.05M$11.02M0——
2004-12-20$6.99M$10.92M0——
2004-12-17$7.08M$11.07M0——
2004-12-16$7.17M$11.21M0——
2004-12-15$7.14M$11.16M0——
2004-12-14$6.96M$10.82M0——
2004-12-13$7.29M$11.33M0——
2004-12-10$7.33M$11.39M0——
2004-12-09$7.5M$11.66M0——
2004-12-08$7.07M$11M0——
2004-12-07$7.13M$11.08M0——
2004-12-06$6.82M$10.6M0——
2004-12-03$6.88M$10.69M0——
2004-12-02$7.02M$10.91M0——
2004-12-01$6.78M$10.54M0——
2004-11-30$6.9M$10.73M0——
2004-11-29$6.95M$10.8M0——
2004-11-26$6.82M$10.61M0——
2004-11-24$6.8M$10.57M0——
2004-11-23$6.72M$10.45M0——
2004-11-22$7.05M$10.96M0——
2004-11-19$7.1M$11.04M0——
2004-11-18$7.13M$11.09M0——
2004-11-17$7.08M$11.01M0——
2004-11-16$7.14M$11.1M0——
2004-11-15$6.93M$10.77M0——
2004-11-12$6.78M$10.54M0——
2004-11-11$6.99M$10.87M0——
2004-11-10$6.53M$10.15M0——
2004-11-09$6.67M$10.36M0——
2004-11-08$6.81M$10.59M0——
2004-11-05$6.87M$10.68M0——
2004-11-04$6.95M$10.81M0——
2004-11-03$6.75M$10.49M0——
2004-11-02$6.3M$9.8M0——
2004-11-01$5.45M$8.47M0——
2004-10-29$5.34M$8.3M0——
2004-10-28$5.33M$8.28M0——
2004-10-27$5.46M$8.49M0——
2004-10-26$5.4M$8.4M0——
2004-10-25$5.4M$8.4M0——
2004-10-22$5.45M$8.48M0——
2004-10-21$5.4M$8.4M0——
2004-10-20$5.34M$8.3M0——
2004-10-19$5.35M$8.32M0——
2004-10-18$5.36M$8.34M0——
2004-10-15$5.23M$8.13M0——
2004-10-14$5.12M$7.97M0——
2004-10-13$5.41M$8.41M0——
2004-10-12$5.7M$8.86M0——
2004-10-11$5.74M$8.92M0——
2004-10-08$5.55M$8.63M0——
2004-10-07$5.61M$8.72M0——
2004-10-06$5.37M$8.35M0——
2004-10-05$5.09M$7.91M0——
2004-10-04$5.13M$7.98M0——
2004-10-01$5.01M$7.79M0——
2004-09-30$4.96M$7.71M0——
2004-09-29$4.97M$7.73M0——
2004-09-28$4.95M$7.7M0——
2004-09-27$4.86M$7.56M0——
2004-09-24$4.89M$7.6M0——
2004-09-23$4.91M$7.63M0——
2004-09-22$4.9M$7.61M0——
2004-09-21$4.92M$7.65M0——
2004-09-20$4.93M$7.66M0——
2004-09-17$4.89M$7.6M0——
2004-09-16$4.82M$7.5M0——
2004-09-15$4.85M$7.55M0——
2004-09-14$4.86M$7.51M0——
2004-09-13$4.85M$7.49M0——
2004-09-10$4.86M$7.51M0——
2004-09-09$4.85M$7.49M0——
2004-09-08$4.92M$7.6M0——
2004-09-07$4.85M$7.49M0——
2004-09-03$4.82M$7.45M0——
2004-09-02$4.83M$7.46M0——
2004-09-01$4.81M$7.43M0——
2004-08-31$4.83M$7.46M0——
2004-08-30$4.8M$7.42M0——
2004-08-27$4.72M$7.29M0——
2004-08-26$4.65M$7.19M0——
2004-08-25$4.65M$7.19M0——
2004-08-24$4.79M$7.41M0——
2004-08-23$4.75M$7.33M0——
2004-08-20$4.83M$7.46M0——
2004-08-19$4.81M$7.44M0——
2004-08-18$4.74M$7.32M0——
2004-08-17$4.69M$7.25M0——
2004-08-16$4.69M$7.24M0——
2004-08-13$4.77M$7.37M0——
2004-08-12$4.69M$7.25M0——
2004-08-11$4.65M$7.19M0——
2004-08-10$4.66M$7.2M0——
2004-08-09$4.72M$7.29M0——
2004-08-06$4.66M$7.19M0——
2004-08-05$4.69M$7.24M0——
2004-08-04$4.53M$7M0——
2004-08-03$4.58M$7.08M0——
2004-08-02$4.59M$7.09M0——
2004-07-30$4.66M$7.19M0——
2004-07-29$4.66M$7.19M0——
2004-07-28$4.66M$7.19M0——
2004-07-27$4.59M$7.09M0——
2004-07-26$4.6M$7.1M0——
2004-07-23$4.6M$7.11M0——
2004-07-22$4.61M$7.12M0——
2004-07-21$4.77M$7.37M0——
2004-07-20$4.65M$7.19M0——
2004-07-19$4.68M$7.23M0——
2004-07-16$4.65M$7.19M0——
2004-07-15$4.77M$7.37M0——
2004-07-14$4.75M$7.33M0——
2004-07-13$4.66M$7.19M0——
2004-07-12$4.62M$7.14M0——
2004-07-09$4.63M$7.15M0——
2004-07-08$4.77M$7.37M0——
2004-07-07$4.81M$7.44M0——
2004-07-06$4.82M$7.45M0——
2004-07-02$4.8M$7.42M0——
2004-07-01$4.82M$7.45M0——
2004-06-30$4.81M$7.43M0——
2004-06-29$4.82M$7.45M0——
2004-06-28$4.81M$7.43M0——
2004-06-25$4.69M$7.24M0——
2004-06-24$4.71M$7.28M0——
2004-06-23$4.68M$7.23M0——
2004-06-22$4.64M$7.18M0——
2004-06-21$4.61M$7.12M0——
2004-06-18$4.68M$7.23M0——
2004-06-17$4.75M$7.33M0——
2004-06-16$4.75M$7.34M0——
2004-06-15$4.74M$7.32M0——
2004-06-14$4.8M$7.38M0——
2004-06-10$4.83M$7.43M0——
2004-06-09$4.83M$7.43M0——
2004-06-08$4.85M$7.46M0——
2004-06-07$4.83M$7.43M0——
2004-06-04$4.69M$7.2M0——
2004-06-03$4.75M$7.3M0——
2004-06-02$4.8M$7.38M0——
2004-06-01$4.89M$7.52M0——
2004-05-28$4.77M$7.33M0——
2004-05-27$4.78M$7.34M0——
2004-05-26$4.95M$7.61M0——
2004-05-25$4.86M$7.47M0——
2004-05-24$4.71M$7.24M0——
2004-05-21$4.89M$7.52M0——
2004-05-20$5.03M$7.73M0——
2004-05-19$4.74M$7.29M0——
2004-05-18$4.71M$7.24M0——
2004-05-17$4.61M$7.08M0——
2004-05-14$4.61M$7.08M0——
2004-05-13$4.61M$7.08M0——
2004-05-12$4.77M$7.33M0——
2004-05-11$4.84M$7.44M0——
2004-05-10$4.74M$7.29M0——
2004-05-07$4.76M$7.32M0——
2004-05-06$4.71M$7.24M0——
2004-05-05$4.9M$7.54M0——
2004-05-04$5.31M$8.16M0——
2004-05-03$5.35M$8.22M0——
2004-04-30$5.34M$8.21M0——
2004-04-29$5.49M$8.44M0——
2004-04-28$5.49M$8.44M0——
2004-04-27$5.46M$8.39M0——
2004-04-26$5.4M$8.3M0——
2004-04-23$5.27M$8.11M0——
2004-04-22$5.32M$8.18M0——
2004-04-21$5.32M$8.17M0——
2004-04-20$5.35M$8.23M0——
2004-04-19$5.4M$8.3M0——
2004-04-16$5.4M$8.3M0——
2004-04-15$5.31M$8.16M0——
2004-04-14$5.22M$8.03M0——
2004-04-13$5.26M$8.09M0——
2004-04-12$5.35M$8.23M0——
2004-04-08$5.32M$8.18M0——
2004-04-07$5.26M$8.09M0——
2004-04-06$5.34M$8.21M0——
2004-04-05$5.28M$8.12M0——
2004-04-02$5.26M$8.09M0——
2004-04-01$5.21M$8.02M0——
2004-03-31$5.17M$7.94M0——
2004-03-30$5.19M$7.98M0——
2004-03-29$5.19M$7.98M0——
2004-03-26$5.02M$7.71M0——
2004-03-25$4.97M$7.65M0——
2004-03-24$4.97M$7.64M0——
2004-03-23$4.99M$7.68M0——
2004-03-22$5.23M$8.04M0——
2004-03-19$5.03M$7.74M0——
2004-03-18$5.16M$7.93M0——
2004-03-17$5.2M$7.99M0——
2004-03-16$5.1M$7.8M0——
2004-03-15$5.19M$7.94M0——
2004-03-12$5.24M$8.02M0——
2004-03-11$5.25M$8.03M0——
2004-03-10$5.25M$8.03M0——
2004-03-09$5.29M$8.1M0——
2004-03-08$5.25M$8.03M0——
2004-03-05$5.3M$8.11M0——
2004-03-04$5.23M$8.01M0——
2004-03-03$5.18M$7.93M0——
2004-03-02$5.16M$7.9M0——
2004-03-01$5.17M$7.91M0——
2004-02-27$5.08M$7.78M0——
2004-02-26$5.06M$7.75M0——
2004-02-25$5.07M$7.76M0——
2004-02-24$5.1M$7.8M0——
2004-02-23$5.18M$7.93M0——
2004-02-20$5.11M$7.81M0——
2004-02-19$5.13M$7.85M0——
2004-02-18$5.09M$7.79M0——
2004-02-17$4.99M$7.63M0——
2004-02-13$5.12M$7.83M0——
2004-02-12$5.04M$7.71M0——
2004-02-11$4.96M$7.58M0——
2004-02-10$4.91M$7.51M0——
2004-02-09$4.9M$7.5M0——
2004-02-06$4.75M$7.27M0——
2004-02-05$4.74M$7.25M0——
2004-02-04$5.27M$8.07M0——
2004-02-03$5.22M$7.99M0——
2004-02-02$5.19M$7.94M0——
2004-01-30$5.22M$7.99M0——
2004-01-29$5.23M$8M0——
2004-01-28$5.23M$8M0——
2004-01-27$5.35M$8.18M0——
2004-01-26$5.24M$8.02M0——
2004-01-23$5.25M$8.03M0——
2004-01-22$5.27M$8.06M0——
2004-01-21$5.26M$8.05M0——
2004-01-20$5.19M$7.94M0——
2004-01-16$5.16M$7.9M0——
2004-01-15$5.13M$7.85M0——
2004-01-14$5.09M$7.79M0——
2004-01-13$5.09M$7.8M0——
2004-01-12$5.11M$7.81M0——
2004-01-09$5.15M$7.88M0——
2004-01-08$4.92M$7.53M0——
2004-01-07$4.8M$7.35M0——
2004-01-06$4.84M$7.41M0——
2004-01-05$4.79M$7.34M0——
2004-01-02$4.8M$7.35M0——