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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$2.14M$6.27M0——
2017-12-28$2.14M$6.29M0——
2017-12-27$2.2M$6.44M0——
2017-12-26$2.15M$6.32M0——
2017-12-22$2.17M$6.36M0——
2017-12-21$2.21M$6.48M0——
2017-12-20$2.21M$6.5M0——
2017-12-19$2.21M$6.48M0——
2017-12-18$2.23M$6.55M0——
2017-12-15$2.25M$6.6M0——
2017-12-14$2.29M$6.73M0——
2017-12-13$2.31M$6.71M0——
2017-12-12$2.2M$6.39M0——
2017-12-11$2.11M$6.12M0——
2017-12-08$2.14M$6.2M0——
2017-12-07$2.14M$6.22M0——
2017-12-06$2.14M$6.22M0——
2017-12-05$2.21M$6.41M0——
2017-12-04$2.15M$6.24M0——
2017-12-01$2.18M$6.32M0——
2017-11-30$2.29M$6.66M0——
2017-11-29$2.28M$6.62M0——
2017-11-28$2.36M$6.86M0——
2017-11-27$2.23M$6.48M0——
2017-11-24$2.21M$6.43M0——
2017-11-22$2.17M$6.29M0——
2017-11-21$2.16M$6.27M0——
2017-11-20$2.22M$6.45M0——
2017-11-17$2.21M$6.43M0——
2017-11-16$2.21M$6.41M0——
2017-11-15$2.16M$6.27M0——
2017-11-14$2.19M$6.36M0——
2017-11-13$2.3M$6.69M0——
2017-11-10$2.26M$6.55M0——
2017-11-09$2.34M$6.8M0——
2017-11-08$2.29M$6.64M0——
2017-11-07$2.17M$6.29M0——
2017-11-06$2.37M$6.88M0——
2017-11-03$2.52M$7.32M0——
2017-11-02$2.48M$7.2M0——
2017-11-01$2.6M$7.56M0——
2017-10-31$2.6M$7.54M0——
2017-10-30$2.65M$7.7M0——
2017-10-27$2.62M$7.61M0——
2017-10-26$2.6M$7.54M0——
2017-10-25$2.61M$7.58M0——
2017-10-24$2.71M$7.86M0——
2017-10-23$2.69M$7.81M0——
2017-10-20$2.66M$7.72M0——
2017-10-19$2.65M$7.68M0——
2017-10-18$2.75M$8M0——
2017-10-17$2.68M$7.79M0——
2017-10-16$2.75M$7.98M0——
2017-10-13$2.75M$7.98M0——
2017-10-12$2.72M$7.91M0——
2017-10-11$2.72M$7.91M0——
2017-10-10$2.74M$7.95M0——
2017-10-09$2.65M$7.68M0——
2017-10-06$2.71M$7.88M0——
2017-10-05$2.6M$7.56M0——
2017-10-04$2.86M$8.29M0——
2017-10-03$2.62M$7.6M0——
2017-10-02$2.57M$7.46M0——
2017-09-29$2.56M$7.42M0——
2017-09-28$2.56M$7.44M0——
2017-09-27$2.57M$7.46M0——
2017-09-26$2.56M$7.42M0——
2017-09-25$2.5M$7.25M0——
2017-09-22$2.54M$7.39M0——
2017-09-21$2.46M$7.14M0——
2017-09-20$2.51M$7.3M0——
2017-09-19$2.54M$7.37M0——
2017-09-18$2.52M$7.32M0——
2017-09-15$2.46M$7.14M0——
2017-09-14$2.47M$7.16M0——
2017-09-13$2.49M$7.16M0——
2017-09-12$2.52M$7.25M0——
2017-09-11$2.41M$6.94M0——
2017-09-08$2.42M$6.95M0——
2017-09-07$2.34M$6.73M0——
2017-09-06$2.44M$7.02M0——
2017-09-05$2.29M$6.57M0——
2017-09-01$2.39M$6.88M0——
2017-08-31$2.17M$6.23M0——
2017-08-30$2.08M$5.99M0——
2017-08-29$2.09M$6M0——
2017-08-28$2.13M$6.13M0——
2017-08-25$2.17M$6.23M0——
2017-08-24$2.24M$6.44M0——
2017-08-23$2.18M$6.26M0——
2017-08-22$2.09M$6.02M0——
2017-08-21$2.09M$6M0——
2017-08-18$2.15M$6.19M0——
2017-08-17$2.26M$6.49M0——
2017-08-16$2.27M$6.52M0——
2017-08-15$2.27M$6.52M0——
2017-08-14$2.36M$6.8M0——
2017-08-11$2.31M$6.64M0——
2017-08-10$2.32M$6.66M0——
2017-08-09$2.36M$6.78M0——
2017-08-08$2.44M$7.01M0——
2017-08-07$2.42M$6.97M0——
2017-08-04$2.43M$6.99M0——
2017-08-03$2.48M$7.13M0——
2017-08-02$2.52M$7.25M0——
2017-08-01$2.59M$7.44M0——
2017-07-31$2.58M$7.42M0——
2017-07-28$2.68M$7.7M0——
2017-07-27$2.7M$7.76M0——
2017-07-26$2.68M$7.7M0——
2017-07-25$2.66M$7.66M0——
2017-07-24$2.63M$7.56M0——
2017-07-21$2.69M$7.73M0——
2017-07-20$2.62M$7.54M0——
2017-07-19$2.61M$7.51M0——
2017-07-18$2.6M$7.49M0——
2017-07-17$2.57M$7.39M0——
2017-07-14$2.6M$7.49M0——
2017-07-13$2.57M$7.4M0——
2017-07-12$2.53M$7.28M0——
2017-07-11$2.61M$7.51M0——
2017-07-10$2.5M$7.2M0——
2017-07-07$2.57M$7.39M0——
2017-07-06$2.58M$7.42M0——
2017-07-05$2.68M$7.71M0——
2017-07-03$2.63M$7.56M0——
2017-06-30$2.6M$7.47M0——
2017-06-29$2.56M$7.35M0——
2017-06-28$2.59M$7.44M0——
2017-06-27$2.62M$7.52M0——
2017-06-26$2.61M$7.51M0——
2017-06-23$2.71M$7.78M0——
2017-06-22$2.81M$8.09M0——
2017-06-21$2.78M$7.99M0——
2017-06-20$2.78M$7.99M0——
2017-06-19$2.77M$7.97M0——
2017-06-16$2.84M$8.18M0——
2017-06-15$2.8M$8.04M0——
2017-06-14$2.84M$8.16M0——
2017-06-13$2.81M$8.09M0——
2017-06-12$2.85M$8.13M0——
2017-06-09$2.8M$7.99M0——
2017-06-08$2.81M$8.01M0——
2017-06-07$2.83M$8.06M0——
2017-06-06$2.81M$8.02M0——
2017-06-05$2.86M$8.16M0——
2017-06-02$2.76M$7.87M0——
2017-06-01$2.73M$7.79M0——
2017-05-31$2.71M$7.72M0——
2017-05-30$2.7M$7.7M0——
2017-05-26$2.76M$7.87M0——
2017-05-25$2.79M$7.96M0——
2017-05-24$2.6M$7.43M0——
2017-05-23$2.59M$7.39M0——
2017-05-22$2.66M$7.6M0——
2017-05-19$2.51M$7.17M0——
2017-05-18$2.55M$7.27M0——
2017-05-17$2.6M$7.43M0——
2017-05-16$2.68M$7.65M0——
2017-05-15$2.75M$7.85M0——
2017-05-12$2.81M$8.01M0——
2017-05-11$2.74M$7.82M0——
2017-05-10$2.8M$7.97M0——
2017-05-09$2.73M$7.79M0——
2017-05-08$2.77M$7.9M0——
2017-05-05$2.77M$7.9M0——
2017-05-04$2.89M$8.25M0——
2017-05-03$2.81M$8.01M0——
2017-05-02$2.77M$7.9M0——
2017-05-01$2.65M$7.55M0——
2017-04-28$2.51M$7.15M0——
2017-04-27$2.57M$7.32M0——
2017-04-26$2.8M$7.99M0——
2017-04-25$2.85M$8.13M0——
2017-04-24$2.72M$7.75M0——
2017-04-21$2.68M$7.65M0——
2017-04-20$2.69M$7.67M0——
2017-04-19$2.65M$7.56M0——
2017-04-18$2.75M$7.85M0——
2017-04-17$2.7M$7.7M0——
2017-04-13$2.57M$7.34M0——
2017-04-12$2.53M$7.22M0——
2017-04-11$2.44M$6.95M0——
2017-04-10$2.53M$7.2M0——
2017-04-07$2.49M$7.1M0——
2017-04-06$2.51M$7.15M0——
2017-04-05$2.56M$7.31M0——
2017-04-04$2.59M$7.37M0——
2017-04-03$2.63M$7.51M0——
2017-03-31$2.64M$7.53M0——
2017-03-30$2.6M$7.41M0——
2017-03-29$2.63M$7.51M0——
2017-03-28$2.59M$7.37M0——
2017-03-27$2.64M$7.53M0——
2017-03-24$2.59M$7.39M0——
2017-03-23$2.64M$7.53M0——
2017-03-22$2.73M$7.79M0——
2017-03-21$2.71M$7.73M0——
2017-03-20$2.72M$7.77M0——
2017-03-17$2.85M$8.13M0——
2017-03-16$2.61M$7.44M0——
2017-03-15$2.64M$7.53M0——
2017-03-14$2.67M$7.61M0——
2017-03-13$2.68M$7.63M0——
2017-03-10$2.67M$7.55M0——
2017-03-09$2.69M$7.61M0——
2017-03-08$2.69M$7.6M0——
2017-03-07$2.74M$7.73M0——
2017-03-06$2.68M$7.58M0——
2017-03-03$2.69M$7.6M0——
2017-03-02$2.69M$7.6M0——
2017-03-01$2.61M$7.38M0——
2017-02-28$2.63M$7.43M0——
2017-02-27$2.76M$7.8M0——
2017-02-24$2.73M$7.72M0——
2017-02-23$2.75M$7.78M0——
2017-02-22$2.76M$7.8M0——
2017-02-21$2.82M$7.97M0——
2017-02-17$2.83M$8M0——
2017-02-16$2.83M$7.99M0——
2017-02-15$2.8M$7.92M0——
2017-02-14$2.82M$7.97M0——
2017-02-13$2.78M$7.85M0——
2017-02-10$2.88M$8.14M0——
2017-02-09$2.87M$8.12M0——
2017-02-08$2.86M$8.07M0——
2017-02-07$2.96M$8.36M0——
2017-02-06$2.96M$8.36M0——
2017-02-03$2.98M$8.41M0——
2017-02-02$3.09M$8.73M0——
2017-02-01$3.09M$8.73M0——
2017-01-31$3.04M$8.6M0——
2017-01-30$3.05M$8.61M0——
2017-01-27$3.05M$8.63M0——
2017-01-26$3.11M$8.78M0——
2017-01-25$3.04M$8.58M0——
2017-01-24$2.93M$8.29M0——
2017-01-23$2.95M$8.33M0——
2017-01-20$2.87M$8.12M0——
2017-01-19$2.98M$8.41M0——
2017-01-18$2.93M$8.27M0——
2017-01-17$2.95M$8.33M0——
2017-01-13$2.99M$8.46M0——
2017-01-12$2.95M$8.34M0——
2017-01-11$2.98M$8.43M0——
2017-01-10$2.94M$8.31M0——
2017-01-09$2.83M$8M0——
2017-01-06$2.94M$8.31M0——
2017-01-05$2.98M$8.43M0——
2017-01-04$2.98M$8.41M0——
2017-01-03$2.82M$7.97M0——