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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.74M$8.64M0——
2020-12-30$2.71M$8.52M0——
2020-12-29$2.68M$8.43M0——
2020-12-28$2.71M$8.52M0——
2020-12-24$2.72M$8.58M0——
2020-12-23$2.72M$8.58M0——
2020-12-22$2.76M$8.69M0——
2020-12-21$2.74M$8.62M0——
2020-12-18$2.73M$8.6M0——
2020-12-17$2.77M$8.73M0——
2020-12-16$2.73M$8.6M0——
2020-12-15$2.74M$8.62M0——
2020-12-14$2.73M$8.6M0——
2020-12-11$2.75M$8.66M0——
2020-12-10$2.71M$8.52M0——
2020-12-09$2.71M$8.52M0——
2020-12-08$2.8M$8.81M0——
2020-12-07$2.8M$8.81M0——
2020-12-04$2.73M$8.6M0——
2020-12-03$2.75M$8.68M0——
2020-12-02$2.75M$8.68M0——
2020-12-01$2.64M$8.32M0——
2020-11-30$2.59M$8.16M0——
2020-11-27$2.63M$8.3M0——
2020-11-25$2.66M$8.37M0——
2020-11-24$2.67M$8.41M0——
2020-11-23$2.65M$8.33M0——
2020-11-20$2.59M$8.16M0——
2020-11-19$2.6M$8.2M0——
2020-11-18$2.65M$8.35M0——
2020-11-17$2.59M$8.16M0——
2020-11-16$2.58M$8.13M0——
2020-11-13$2.61M$8.22M0——
2020-11-12$2.49M$7.84M0——
2020-11-11$2.48M$7.81M0——
2020-11-10$2.53M$7.96M0——
2020-11-09$2.37M$7.47M0——
2020-11-06$2.33M$7.35M0——
2020-11-05$2.36M$7.43M0——
2020-11-04$2.26M$7.11M0——
2020-11-03$2.31M$7.28M0——
2020-11-02$2.29M$7.2M0——
2020-10-30$2.38M$7.5M0——
2020-10-29$2.34M$7.37M0——
2020-10-28$2.34M$7.37M0——
2020-10-27$2.47M$7.77M0——
2020-10-26$2.41M$7.58M0——
2020-10-23$2.45M$7.73M0——
2020-10-22$2.42M$7.62M0——
2020-10-21$2.41M$7.58M0——
2020-10-20$2.42M$7.62M0——
2020-10-19$2.37M$7.47M0——
2020-10-16$2.42M$7.62M0——
2020-10-15$2.42M$7.64M0——
2020-10-14$2.4M$7.56M0——
2020-10-13$2.38M$7.5M0——
2020-10-12$2.39M$7.54M0——
2020-10-09$2.36M$7.43M0——
2020-10-08$2.4M$7.56M0——
2020-10-07$2.39M$7.52M0——
2020-10-06$2.38M$7.48M0——
2020-10-05$2.46M$7.75M0——
2020-10-02$2.45M$7.73M0——
2020-10-01$2.39M$7.54M0——
2020-09-30$2.3M$7.24M0——
2020-09-29$2.31M$7.28M0——
2020-09-28$2.4M$7.56M0——
2020-09-25$2.37M$7.47M0——
2020-09-24$2.39M$7.54M0——
2020-09-23$2.3M$7.24M0——
2020-09-22$2.28M$7.18M0——
2020-09-21$2.38M$7.5M0——
2020-09-18$2.47M$7.79M0——
2020-09-17$2.58M$8.13M0——
2020-09-16$2.62M$8.24M0——
2020-09-15$2.54M$8.01M0——
2020-09-14$2.5M$7.88M0——
2020-09-11$2.45M$7.71M0——
2020-09-10$2.45M$7.73M0——
2020-09-09$2.52M$7.94M0——
2020-09-08$2.58M$8.13M0——
2020-09-04$2.61M$8.22M0——
2020-09-03$2.61M$8.22M0——
2020-09-02$2.75M$8.68M0——
2020-09-01$2.64M$8.32M0——
2020-08-31$2.8M$8.83M0——
2020-08-28$2.76M$8.69M0——
2020-08-27$2.77M$8.71M0——
2020-08-26$2.65M$8.33M0——
2020-08-25$2.75M$8.68M0——
2020-08-24$2.56M$8.07M0——
2020-08-21$2.62M$8.24M0——
2020-08-20$2.76M$8.69M0——
2020-08-19$2.8M$8.83M0——
2020-08-18$2.82M$8.88M0——
2020-08-17$2.86M$9M0——
2020-08-14$2.88M$9.07M0——
2020-08-13$2.78M$8.77M0——
2020-08-12$3M$9.45M0——
2020-08-11$2.97M$9.36M0——
2020-08-10$2.96M$9.32M0——
2020-08-07$2.98M$9.37M0——
2020-08-06$2.92M$9.2M0——
2020-08-05$2.99M$9.43M0——
2020-08-04$3.01M$9.49M0——
2020-08-03$2.94M$9.26M0——
2020-07-31$2.91M$9.17M0——
2020-07-30$3.01M$9.49M0——
2020-07-29$3.15M$9.92M0——
2020-07-28$3M$9.45M0——
2020-07-27$3.13M$9.85M0——
2020-07-24$3.02M$9.51M0——
2020-07-23$3.04M$9.56M0——
2020-07-22$3.1M$9.77M0——
2020-07-21$3.1M$9.77M0——
2020-07-20$3.09M$9.73M0——
2020-07-17$3.15M$9.92M0——
2020-07-16$2.92M$9.19M0——
2020-07-15$2.95M$9.3M0——
2020-07-14$2.95M$9.3M0——
2020-07-13$2.95M$9.3M0——
2020-07-10$2.98M$9.39M0——
2020-07-09$3.02M$9.53M0——
2020-07-08$3M$9.45M0——
2020-07-07$2.94M$9.26M0——
2020-07-06$2.9M$9.13M0——
2020-07-02$3.02M$9.53M0——
2020-07-01$2.91M$9.17M0——
2020-06-30$3.04M$9.58M0——
2020-06-29$2.92M$9.2M0——
2020-06-26$2.87M$9.03M0——
2020-06-25$2.83M$8.92M0——
2020-06-24$2.82M$8.88M0——
2020-06-23$2.8M$8.83M0——
2020-06-22$2.87M$9.03M0——
2020-06-19$3.05M$9.6M0——
2020-06-18$3.12M$9.83M0——
2020-06-17$2.96M$9.34M0——
2020-06-16$2.95M$9.28M0——
2020-06-15$3.04M$9.58M0——
2020-06-12$2.99M$9.41M0——
2020-06-11$3.19M$10M0——
2020-06-10$3.38M$10.62M0——
2020-06-09$3.35M$10.51M0——
2020-06-08$3.44M$10.81M0——
2020-06-05$3.44M$10.81M0——
2020-06-04$3.47M$10.88M0——
2020-06-03$3.41M$10.69M0——
2020-06-02$3.24M$10.17M0——
2020-06-01$3.11M$9.77M0——
2020-05-29$3.08M$9.68M0——
2020-05-28$3.03M$9.51M0——
2020-05-27$3.03M$9.51M0——
2020-05-26$2.99M$9.4M0——
2020-05-22$3M$9.41M0——
2020-05-21$2.92M$9.15M0——
2020-05-20$3.01M$9.45M0——
2020-05-19$2.98M$9.36M0——
2020-05-18$3.01M$9.45M0——
2020-05-15$3.12M$9.79M0——
2020-05-14$3.14M$9.87M0——
2020-05-13$3.26M$10.22M0——
2020-05-12$3.29M$10.32M0——
2020-05-11$3.28M$10.3M0——
2020-05-08$3.31M$10.37M0——
2020-05-07$3.23M$10.13M0——
2020-05-06$3.23M$10.15M0——
2020-05-05$3.13M$9.81M0——
2020-05-04$3.13M$9.83M0——
2020-05-01$3.32M$10.41M0——
2020-04-30$3.41M$10.71M0——
2020-04-29$3.43M$10.77M0——
2020-04-28$3.35M$10.51M0——
2020-04-27$3.35M$10.51M0——
2020-04-24$3.13M$9.81M0——
2020-04-23$3.21M$10.07M0——
2020-04-22$3.12M$9.79M0——
2020-04-21$3.08M$9.66M0——
2020-04-20$3.15M$9.89M0——
2020-04-17$3.19M$10.02M0——
2020-04-16$2.99M$9.4M0——
2020-04-15$2.95M$9.26M0——
2020-04-14$2.98M$9.34M0——
2020-04-13$2.88M$9.04M0——
2020-04-09$2.78M$8.74M0——
2020-04-08$2.72M$8.53M0——
2020-04-07$2.58M$8.1M0——
2020-04-06$2.64M$8.28M0——
2020-04-03$2.47M$7.74M0——
2020-04-02$2.49M$7.81M0——
2020-04-01$2.56M$8.02M0——
2020-03-31$2.68M$8.4M0——
2020-03-30$2.68M$8.4M0——
2020-03-27$2.78M$8.72M0——
2020-03-26$2.83M$8.89M0——
2020-03-25$2.67M$8.38M0——
2020-03-24$2.56M$8.04M0——
2020-03-23$2.45M$7.7M0——
2020-03-20$2.58M$8.1M0——
2020-03-19$2.7M$8.47M0——
2020-03-18$2.39M$7.49M0——
2020-03-17$2.65M$8.3M0——
2020-03-16$2.92M$9.15M0——
2020-03-13$3.21M$10.07M0——
2020-03-12$3.06M$9.56M0——
2020-03-11$3.28M$10.26M0——
2020-03-10$3.08M$9.64M0——
2020-03-09$2.98M$9.32M0——
2020-03-06$3.25M$10.15M0——
2020-03-05$3.35M$10.48M0——
2020-03-04$3.52M$10.99M0——
2020-03-03$3.7M$11.55M0——
2020-03-02$3.68M$11.5M0——
2020-02-28$3.42M$10.69M0——
2020-02-27$3.36M$10.5M0——
2020-02-26$3.48M$10.88M0——
2020-02-25$3.67M$11.48M0——
2020-02-24$3.85M$12.02M0——
2020-02-21$4.07M$12.72M0——
2020-02-20$4.02M$12.57M0——
2020-02-19$4.01M$12.55M0——
2020-02-18$4.01M$12.55M0——
2020-02-14$4.06M$12.7M0——
2020-02-13$3.95M$12.34M0——
2020-02-12$3.85M$12.02M0——
2020-02-11$3.71M$11.61M0——
2020-02-10$3.73M$11.67M0——
2020-02-07$3.71M$11.61M0——
2020-02-06$3.71M$11.59M0——
2020-02-05$3.71M$11.61M0——
2020-02-04$3.69M$11.53M0——
2020-02-03$3.66M$11.44M0——
2020-01-31$3.69M$11.53M0——
2020-01-30$3.76M$11.76M0——
2020-01-29$3.72M$11.63M0——
2020-01-28$3.66M$11.44M0——
2020-01-27$3.59M$11.23M0——
2020-01-24$3.63M$11.35M0——
2020-01-23$3.62M$11.31M0——
2020-01-22$3.68M$11.5M0——
2020-01-21$3.71M$11.59M0——
2020-01-17$3.9M$12.19M0——
2020-01-16$3.89M$12.17M0——
2020-01-15$3.76M$11.76M0——
2020-01-14$3.65M$11.4M0——
2020-01-13$3.75M$11.72M0——
2020-01-10$3.81M$11.91M0——
2020-01-09$3.98M$12.45M0——
2020-01-08$3.96M$12.38M0——
2020-01-07$3.78M$11.82M0——
2020-01-06$3.7M$11.57M0——
2020-01-03$3.73M$11.65M0——
2020-01-02$3.75M$11.72M0——