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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.22M$3.73M0——
2018-12-28$1.3M$3.97M0——
2018-12-27$1.31M$4.02M0——
2018-12-26$1.31M$4.02M0——
2018-12-24$1.37M$4.19M0——
2018-12-21$1.39M$4.21M0——
2018-12-20$1.5M$4.55M0——
2018-12-19$1.57M$4.77M0——
2018-12-18$1.4M$4.24M0——
2018-12-17$1.33M$4.04M0——
2018-12-14$1.48M$4.5M0——
2018-12-13$1.49M$4.52M0——
2018-12-12$1.53M$4.65M0——
2018-12-11$1.39M$4.21M0——
2018-12-10$1.38M$4.19M0——
2018-12-07$1.32M$4.01M0——
2018-12-06$1.3M$3.95M0——
2018-12-04$1.36M$4.14M0——
2018-12-03$1.35M$4.1M0——
2018-11-30$1.38M$4.19M0——
2018-11-29$1.43M$4.34M0——
2018-11-28$1.4M$4.26M0——
2018-11-27$1.43M$4.34M0——
2018-11-26$1.41M$4.28M0——
2018-11-23$1.45M$4.41M0——
2018-11-21$1.47M$4.46M0——
2018-11-20$1.46M$4.43M0——
2018-11-19$1.44M$4.37M0——
2018-11-16$1.47M$4.46M0——
2018-11-15$1.49M$4.54M0——
2018-11-14$1.49M$4.52M0——
2018-11-13$1.59M$4.83M0——
2018-11-12$1.65M$5.01M0——
2018-11-09$1.66M$5.05M0——
2018-11-08$1.82M$5.54M0——
2018-11-07$1.77M$5.37M0——
2018-11-06$1.66M$5.03M0——
2018-11-05$1.69M$5.14M0——
2018-11-02$1.71M$5.19M0——
2018-11-01$1.72M$5.21M0——
2018-10-31$1.74M$5.28M0——
2018-10-30$1.63M$4.96M0——
2018-10-29$1.68M$5.1M0——
2018-10-26$1.64M$4.97M0——
2018-10-25$1.6M$4.86M0——
2018-10-24$1.64M$4.97M0——
2018-10-23$1.65M$5.01M0——
2018-10-22$1.67M$5.08M0——
2018-10-19$1.73M$5.25M0——
2018-10-18$1.68M$5.1M0——
2018-10-17$1.7M$5.16M0——
2018-10-16$1.71M$5.19M0——
2018-10-15$1.77M$5.37M0——
2018-10-12$1.87M$5.68M0——
2018-10-11$1.88M$5.7M0——
2018-10-10$1.79M$5.45M0——
2018-10-09$1.82M$5.54M0——
2018-10-08$1.84M$5.57M0——
2018-10-05$1.88M$5.7M0——
2018-10-04$1.76M$5.36M0——
2018-10-03$1.87M$5.68M0——
2018-10-02$1.81M$5.48M0——
2018-10-01$1.8M$5.47M0——
2018-09-28$1.68M$5.1M0——
2018-09-27$1.68M$5.1M0——
2018-09-26$1.78M$5.39M0——
2018-09-25$1.91M$5.81M0——
2018-09-24$1.97M$5.99M0——
2018-09-21$1.93M$5.85M0——
2018-09-20$1.88M$5.7M0——
2018-09-19$1.87M$5.67M0——
2018-09-18$1.93M$5.85M0——
2018-09-17$1.89M$5.74M0——
2018-09-14$1.86M$5.65M0——
2018-09-13$1.88M$5.72M0——
2018-09-12$1.83M$5.48M0——
2018-09-11$1.97M$5.92M0——
2018-09-10$2.05M$6.15M0——
2018-09-07$2.04M$6.11M0——
2018-09-06$2.06M$6.19M0——
2018-09-05$1.98M$5.93M0——
2018-09-04$2.04M$6.11M0——
2018-08-31$2.05M$6.15M0——
2018-08-30$2.12M$6.35M0——
2018-08-29$2.05M$6.15M0——
2018-08-28$2.07M$6.2M0——
2018-08-27$2.13M$6.38M0——
2018-08-24$2.13M$6.38M0——
2018-08-23$2.04M$6.11M0——
2018-08-22$2.12M$6.35M0——
2018-08-21$2.07M$6.2M0——
2018-08-20$2.15M$6.44M0——
2018-08-17$2.11M$6.33M0——
2018-08-16$2.12M$6.36M0——
2018-08-15$2.01M$6.02M0——
2018-08-14$2.08M$6.22M0——
2018-08-13$2.16M$6.47M0——
2018-08-10$2.06M$6.17M0——
2018-08-09$2.1M$6.29M0——
2018-08-08$2.26M$6.78M0——
2018-08-07$2.19M$6.56M0——
2018-08-06$2.2M$6.6M0——
2018-08-03$2.16M$6.47M0——
2018-08-02$2.18M$6.53M0——
2018-08-01$2.29M$6.87M0——
2018-07-31$2.17M$6.49M0——
2018-07-30$2.16M$6.47M0——
2018-07-27$2.19M$6.56M0——
2018-07-26$2.2M$6.6M0——
2018-07-25$2.23M$6.69M0——
2018-07-24$2.16M$6.47M0——
2018-07-23$2.16M$6.47M0——
2018-07-20$2.25M$6.74M0——
2018-07-19$2.17M$6.49M0——
2018-07-18$2.21M$6.63M0——
2018-07-17$2.17M$6.49M0——
2018-07-16$2.21M$6.63M0——
2018-07-13$2.16M$6.47M0——
2018-07-12$2.17M$6.49M0——
2018-07-11$2.14M$6.42M0——
2018-07-10$2.17M$6.51M0——
2018-07-09$2.17M$6.51M0——
2018-07-06$2.32M$6.96M0——
2018-07-05$2.28M$6.83M0——
2018-07-03$2.27M$6.81M0——
2018-07-02$2.29M$6.87M0——
2018-06-29$2.29M$6.85M0——
2018-06-28$2.42M$7.25M0——
2018-06-27$2.24M$6.71M0——
2018-06-26$2.27M$6.8M0——
2018-06-25$2.44M$7.3M0——
2018-06-22$2.25M$6.74M0——
2018-06-21$2.26M$6.76M0——
2018-06-20$2.43M$7.28M0——
2018-06-19$2.26M$6.76M0——
2018-06-18$2.19M$6.56M0——
2018-06-15$2.25M$6.74M0——
2018-06-14$2.41M$7.21M0——
2018-06-13$2.45M$7.26M0——
2018-06-12$2.44M$7.23M0——
2018-06-11$2.54M$7.53M0——
2018-06-08$2.45M$7.26M0——
2018-06-07$2.46M$7.3M0——
2018-06-06$2.48M$7.37M0——
2018-06-05$2.41M$7.16M0——
2018-06-04$2.42M$7.17M0——
2018-06-01$2.48M$7.35M0——
2018-05-31$2.43M$7.21M0——
2018-05-30$2.38M$7.05M0——
2018-05-29$2.38M$7.07M0——
2018-05-25$2.33M$6.91M0——
2018-05-24$2.25M$6.68M0——
2018-05-23$2.37M$7.03M0——
2018-05-22$2.09M$6.21M0——
2018-05-21$2.06M$6.12M0——
2018-05-18$2.05M$6.09M0——
2018-05-17$2.03M$6.02M0——
2018-05-16$2.01M$5.96M0——
2018-05-15$2.09M$6.21M0——
2018-05-14$2M$5.95M0——
2018-05-11$2.06M$6.11M0——
2018-05-10$2.11M$6.25M0——
2018-05-09$2.12M$6.28M0——
2018-05-08$2.12M$6.28M0——
2018-05-07$2.18M$6.46M0——
2018-05-04$2.16M$6.41M0——
2018-05-03$2.14M$6.36M0——
2018-05-02$2.21M$6.57M0——
2018-05-01$2.19M$6.5M0——
2018-04-30$2.17M$6.44M0——
2018-04-27$2.18M$6.48M0——
2018-04-26$2.11M$6.25M0——
2018-04-25$2.12M$6.28M0——
2018-04-24$2.17M$6.43M0——
2018-04-23$2.17M$6.44M0——
2018-04-20$2.23M$6.61M0——
2018-04-19$2.23M$6.62M0——
2018-04-18$2.22M$6.59M0——
2018-04-17$2.24M$6.66M0——
2018-04-16$2.21M$6.57M0——
2018-04-13$2.27M$6.75M0——
2018-04-12$2.2M$6.52M0——
2018-04-11$2.26M$6.69M0——
2018-04-10$2.24M$6.64M0——
2018-04-09$2.21M$6.55M0——
2018-04-06$2.37M$7.03M0——
2018-04-05$2.16M$6.41M0——
2018-04-04$2.07M$6.14M0——
2018-04-03$2.12M$6.28M0——
2018-04-02$2.22M$6.59M0——
2018-03-29$2.26M$6.71M0——
2018-03-28$2.14M$6.34M0——
2018-03-27$2.13M$6.32M0——
2018-03-26$2.09M$6.21M0——
2018-03-23$2.14M$6.34M0——
2018-03-22$2.14M$6.36M0——
2018-03-21$2.16M$6.41M0——
2018-03-20$2.22M$6.59M0——
2018-03-19$2.11M$6.27M0——
2018-03-16$2.16M$6.41M0——
2018-03-15$2.17M$6.43M0——
2018-03-14$2.24M$6.66M0——
2018-03-13$2.17M$6.36M0——
2018-03-12$2.27M$6.67M0——
2018-03-09$2.17M$6.36M0——
2018-03-08$2.08M$6.09M0——
2018-03-07$2.02M$5.93M0——
2018-03-06$2.03M$5.95M0——
2018-03-05$2.06M$6.04M0——
2018-03-02$2.06M$6.04M0——
2018-03-01$2.04M$5.99M0——
2018-02-28$2.05M$6M0——
2018-02-27$2.02M$5.93M0——
2018-02-26$2.07M$6.07M0——
2018-02-23$2.19M$6.43M0——
2018-02-22$2.12M$6.23M0——
2018-02-21$2.09M$6.13M0——
2018-02-20$2M$5.86M0——
2018-02-16$2M$5.86M0——
2018-02-15$1.97M$5.79M0——
2018-02-14$2.02M$5.93M0——
2018-02-13$2.08M$6.11M0——
2018-02-12$2.05M$6M0——
2018-02-09$2.09M$6.13M0——
2018-02-08$2.03M$5.97M0——
2018-02-07$2.12M$6.22M0——
2018-02-06$2.03M$5.95M0——
2018-02-05$2.02M$5.92M0——
2018-02-02$2.21M$6.48M0——
2018-02-01$2.15M$6.3M0——
2018-01-31$2.11M$6.2M0——
2018-01-30$2.13M$6.25M0——
2018-01-29$2.17M$6.37M0——
2018-01-26$2.17M$6.36M0——
2018-01-25$2.2M$6.44M0——
2018-01-24$2.17M$6.36M0——
2018-01-23$2.15M$6.32M0——
2018-01-22$2.14M$6.27M0——
2018-01-19$2.17M$6.36M0——
2018-01-18$2.23M$6.55M0——
2018-01-17$2.14M$6.27M0——
2018-01-16$2.26M$6.62M0——
2018-01-12$2.26M$6.62M0——
2018-01-11$2.12M$6.23M0——
2018-01-10$2.06M$6.06M0——
2018-01-09$2.08M$6.09M0——
2018-01-08$2.15M$6.3M0——
2018-01-05$2.22M$6.51M0——
2018-01-04$2.23M$6.53M0——
2018-01-03$2.15M$6.3M0——
2018-01-02$2.18M$6.39M0——