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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.7M$11.57M0——
2019-12-30$3.7M$11.55M0——
2019-12-27$3.8M$11.87M0——
2019-12-26$4.04M$12.62M0——
2019-12-24$3.92M$12.25M0——
2019-12-23$3.99M$12.47M0——
2019-12-20$4.19M$13.11M0——
2019-12-19$4.11M$12.85M0——
2019-12-18$3.91M$12.23M1——
2019-12-17$4.38M$13.69M0——
2019-12-16$4.61M$14.42M2——
2019-12-13$5.69M$17.8M0——
2019-12-12$5.53M$17.27M0——
2019-12-11$5.29M$16.5M0——
2019-12-10$5.23M$16.3M0——
2019-12-09$5.01M$15.62M1——
2019-12-06$4.73M$14.76M0——
2019-12-05$4.69M$14.63M0——
2019-12-04$4.7M$14.65M0——
2019-12-03$4.75M$14.82M0——
2019-12-02$4.75M$14.8M1——
2019-11-29$4.67M$14.58M0——
2019-11-27$4.38M$13.66M0——
2019-11-26$4.7M$14.67M0——
2019-11-25$4.63M$14.45M0——
2019-11-22$4.18M$13.02M0——
2019-11-21$3.97M$12.37M0——
2019-11-20$4.39M$13.68M0——
2019-11-19$4.3M$13.4M0——
2019-11-18$4.43M$13.83M0——
2019-11-15$4.43M$13.81M0——
2019-11-14$4.35M$13.57M0——
2019-11-13$4.12M$12.86M0——
2019-11-12$4.31M$13.44M0——
2019-11-11$4.19M$13.06M0——
2019-11-08$3.97M$12.37M0——
2019-11-07$3.64M$11.34M0——
2019-11-06$3.59M$11.19M0——
2019-11-05$3.56M$11.1M0——
2019-11-04$3.73M$11.64M1——
2019-11-01$3.76M$11.73M0——
2019-10-31$3.57M$11.13M1——
2019-10-30$2.76M$8.61M0——
2019-10-29$2.73M$8.51M0——
2019-10-28$2.74M$8.53M0——
2019-10-25$2.75M$8.59M0——
2019-10-24$2.77M$8.63M0——
2019-10-23$2.76M$8.61M0——
2019-10-22$2.71M$8.44M0——
2019-10-21$2.65M$8.25M0——
2019-10-18$2.57M$8.03M0——
2019-10-17$2.57M$8.01M0——
2019-10-16$2.56M$7.97M0——
2019-10-15$2.5M$7.78M0——
2019-10-14$2.53M$7.88M0——
2019-10-11$2.57M$8.01M0——
2019-10-10$2.51M$7.82M0——
2019-10-09$2.5M$7.78M0——
2019-10-08$2.48M$7.73M0——
2019-10-07$2.63M$8.2M0——
2019-10-04$2.65M$8.25M0——
2019-10-03$2.66M$8.31M0——
2019-10-02$2.68M$8.35M0——
2019-10-01$2.75M$8.59M0——
2019-09-30$2.74M$8.55M0——
2019-09-27$2.59M$8.07M0——
2019-09-26$3.02M$9.41M0——
2019-09-25$3M$9.36M0——
2019-09-24$3M$9.36M0——
2019-09-23$2.97M$9.26M0——
2019-09-20$3.02M$9.41M0——
2019-09-19$2.97M$9.26M0——
2019-09-18$2.92M$9.09M0——
2019-09-17$2.93M$9.15M0——
2019-09-16$3.07M$9.56M0——
2019-09-13$3.07M$9.56M0——
2019-09-12$3.05M$9.49M0——
2019-09-11$3.04M$9.43M0——
2019-09-10$2.96M$9.19M0——
2019-09-09$2.97M$9.23M0——
2019-09-06$2.94M$9.13M0——
2019-09-05$2.88M$8.95M0——
2019-09-04$2.88M$8.95M0——
2019-09-03$2.84M$8.83M0——
2019-08-30$2.72M$8.44M0——
2019-08-29$2.67M$8.29M0——
2019-08-28$2.63M$8.16M0——
2019-08-27$2.54M$7.9M0——
2019-08-26$2.54M$7.9M0——
2019-08-23$2.48M$7.7M0——
2019-08-22$2.59M$8.03M0——
2019-08-21$2.64M$8.2M0——
2019-08-20$2.62M$8.15M0——
2019-08-19$2.6M$8.09M0——
2019-08-16$2.64M$8.2M0——
2019-08-15$2.59M$8.03M0——
2019-08-14$2.5M$7.75M0——
2019-08-13$2.46M$7.64M0——
2019-08-12$2.3M$7.16M0——
2019-08-09$2.29M$7.12M0——
2019-08-08$2.24M$6.97M0——
2019-08-07$2.26M$7.01M0——
2019-08-06$2.28M$7.08M0——
2019-08-05$2.22M$6.9M0——
2019-08-02$2.31M$7.18M0——
2019-08-01$2.21M$6.86M0——
2019-07-31$2.21M$6.86M0——
2019-07-30$2.2M$6.82M0——
2019-07-29$2.16M$6.71M0——
2019-07-26$2.02M$6.26M0——
2019-07-25$1.98M$6.15M0——
2019-07-24$1.97M$6.11M0——
2019-07-23$1.95M$6.06M0——
2019-07-22$2M$6.21M0——
2019-07-19$2M$6.23M0——
2019-07-18$1.93M$5.98M0——
2019-07-17$1.99M$6.17M0——
2019-07-16$1.81M$5.61M0——
2019-07-15$1.87M$5.8M0——
2019-07-12$1.88M$5.85M0——
2019-07-11$1.81M$5.63M0——
2019-07-10$1.84M$5.72M0——
2019-07-09$1.81M$5.61M0——
2019-07-08$1.84M$5.72M0——
2019-07-05$1.82M$5.65M0——
2019-07-03$1.8M$5.59M0——
2019-07-02$1.8M$5.59M0——
2019-07-01$1.87M$5.82M0——
2019-06-28$1.81M$5.61M0——
2019-06-27$1.81M$5.63M0——
2019-06-26$1.83M$5.68M0——
2019-06-25$1.83M$5.68M0——
2019-06-24$1.85M$5.74M0——
2019-06-21$1.83M$5.68M0——
2019-06-20$1.82M$5.65M0——
2019-06-19$1.85M$5.74M0——
2019-06-18$1.81M$5.63M0——
2019-06-17$1.81M$5.61M0——
2019-06-14$1.81M$5.61M0——
2019-06-13$1.85M$5.74M0——
2019-06-12$1.75M$5.39M0——
2019-06-11$1.77M$5.46M0——
2019-06-10$1.69M$5.2M0——
2019-06-07$1.61M$4.98M0——
2019-06-06$1.7M$5.24M0——
2019-06-05$1.71M$5.28M0——
2019-06-04$1.76M$5.42M0——
2019-06-03$1.73M$5.33M0——
2019-05-31$1.7M$5.24M0——
2019-05-30$1.74M$5.37M0——
2019-05-29$1.74M$5.37M0——
2019-05-28$1.69M$5.22M0——
2019-05-24$1.67M$5.15M0——
2019-05-23$1.68M$5.18M0——
2019-05-22$1.64M$5.07M0——
2019-05-21$1.67M$5.15M0——
2019-05-20$1.69M$5.2M0——
2019-05-17$1.67M$5.16M0——
2019-05-16$1.64M$5.07M0——
2019-05-15$1.69M$5.22M0——
2019-05-14$1.73M$5.35M0——
2019-05-13$1.77M$5.46M0——
2019-05-10$1.77M$5.46M0——
2019-05-09$1.73M$5.33M0——
2019-05-08$1.78M$5.5M0——
2019-05-07$1.79M$5.53M0——
2019-05-06$1.73M$5.35M0——
2019-05-03$1.68M$5.18M0——
2019-05-02$1.67M$5.16M0——
2019-05-01$1.71M$5.28M0——
2019-04-30$1.72M$5.29M0——
2019-04-29$1.66M$5.11M0——
2019-04-26$1.66M$5.13M0——
2019-04-25$1.7M$5.26M0——
2019-04-24$1.69M$5.22M0——
2019-04-23$1.68M$5.18M0——
2019-04-22$1.66M$5.11M0——
2019-04-18$1.69M$5.2M0——
2019-04-17$1.73M$5.35M0——
2019-04-16$1.75M$5.41M0——
2019-04-15$1.76M$5.42M0——
2019-04-12$1.78M$5.5M0——
2019-04-11$1.74M$5.37M0——
2019-04-10$1.75M$5.41M0——
2019-04-09$1.73M$5.35M0——
2019-04-08$1.77M$5.46M0——
2019-04-05$1.68M$5.18M0——
2019-04-04$1.54M$4.76M0——
2019-04-03$1.57M$4.83M0——
2019-04-02$1.57M$4.85M0——
2019-04-01$1.52M$4.68M0——
2019-03-29$1.59M$4.91M0——
2019-03-28$1.58M$4.89M0——
2019-03-27$1.57M$4.83M0——
2019-03-26$1.6M$4.92M0——
2019-03-25$1.63M$5.02M0——
2019-03-22$1.64M$5.05M0——
2019-03-21$1.63M$5.02M0——
2019-03-20$1.65M$5.09M0——
2019-03-19$1.68M$5.18M0——
2019-03-18$1.67M$5.15M0——
2019-03-15$1.67M$5.15M0——
2019-03-14$1.74M$5.37M0——
2019-03-13$1.67M$5.13M0——
2019-03-12$1.71M$5.24M0——
2019-03-11$1.68M$5.15M0——
2019-03-08$1.68M$5.15M0——
2019-03-07$1.71M$5.24M0——
2019-03-06$1.5M$4.59M0——
2019-03-05$1.6M$4.91M0——
2019-03-04$1.56M$4.78M0——
2019-03-01$1.55M$4.74M0——
2019-02-28$1.54M$4.72M0——
2019-02-27$1.57M$4.8M0——
2019-02-26$1.52M$4.67M0——
2019-02-25$1.6M$4.89M0——
2019-02-22$1.59M$4.87M0——
2019-02-21$1.62M$4.96M0——
2019-02-20$1.5M$4.59M0——
2019-02-19$1.54M$4.72M0——
2019-02-15$1.54M$4.72M0——
2019-02-14$1.57M$4.82M0——
2019-02-13$1.55M$4.76M0——
2019-02-12$1.62M$4.96M0——
2019-02-11$1.57M$4.8M0——
2019-02-08$1.48M$4.54M0——
2019-02-07$1.47M$4.5M0——
2019-02-06$1.47M$4.5M0——
2019-02-05$1.4M$4.3M0——
2019-02-04$1.48M$4.52M0——
2019-02-01$1.45M$4.43M0——
2019-01-31$1.43M$4.39M0——
2019-01-30$1.45M$4.43M0——
2019-01-29$1.45M$4.43M0——
2019-01-28$1.44M$4.41M0——
2019-01-25$1.42M$4.34M0——
2019-01-24$1.39M$4.26M0——
2019-01-23$1.36M$4.15M0——
2019-01-22$1.38M$4.23M0——
2019-01-18$1.37M$4.21M0——
2019-01-17$1.34M$4.1M0——
2019-01-16$1.36M$4.17M0——
2019-01-15$1.42M$4.34M0——
2019-01-14$1.49M$4.56M0——
2019-01-11$1.46M$4.47M0——
2019-01-10$1.43M$4.37M0——
2019-01-09$1.46M$4.47M0——
2019-01-08$1.4M$4.28M0——
2019-01-07$1.49M$4.56M0——
2019-01-04$1.36M$4.17M0——
2019-01-03$1.27M$3.88M0——
2019-01-02$1.43M$4.39M0——