SUNation Energy, Inc. - Common Stock (SUNE)

Historical Prices For SUNation Energy, Inc. - Common Stock (SUNE)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	2.41	2.44	2.23	2.34	358,785	2.34
4/29/2025	2.56	2.63	2.40	2.45	827,326	2.45
4/28/2025	2.67	2.69	2.51	2.57	416,518	2.57
4/25/2025	2.84	2.87	2.67	2.69	557,704	2.69
4/24/2025	2.80	3.19	2.65	2.98	1,670,873	2.98
4/23/2025	2.62	2.89	2.34	2.88	2,049,507	2.88
4/22/2025	2.93	2.95	2.43	2.58	4,321,963	2.58
4/21/2025	3.00	3.49	2.70	2.79	1,965,735	2.79
4/17/2025	0.02	0.02	0.02	0.02	349,395,682	4.00
4/16/2025	0.03	0.03	0.02	0.02	589,275,672	3.92
4/15/2025	0.03	0.05	0.03	0.04	982,110,610	8.20
4/14/2025	0.03	0.03	0.02	0.03	403,842,094	5.74
4/11/2025	0.02	0.02	0.02	0.02	162,248,315	4.50
4/10/2025	0.03	0.03	0.02	0.02	571,324,552	4.24
4/09/2025	0.02	0.02	0.01	0.02	615,403,558	3.94
4/08/2025	0.05	0.05	0.03	0.03	405,144,799	6.06
4/07/2025	0.45	0.54	0.04	0.05	755,369,540	10.00
4/04/2025	0.26	0.27	0.21	0.22	4,446,017	43.20
4/03/2025	0.26	0.30	0.17	0.26	8,674,890	52.80
4/02/2025	0.26	0.32	0.26	0.29	3,549,840	58.70
4/01/2025	0.31	0.33	0.26	0.29	4,209,612	58.80
3/31/2025	0.40	0.40	0.31	0.33	3,430,805	65.36
3/28/2025	0.43	0.47	0.39	0.41	3,989,388	81.00
3/27/2025	0.44	0.47	0.44	0.44	2,855,793	88.90
3/26/2025	0.47	0.47	0.43	0.45	3,838,067	89.14
3/25/2025	0.54	0.59	0.45	0.48	16,409,209	95.94
3/24/2025	0.46	0.58	0.46	0.54	40,437,851	108.00
3/21/2025	0.45	0.62	0.40	0.45	67,549,427	89.70
3/20/2025	0.45	0.49	0.43	0.45	9,191,823	89.80
3/19/2025	0.38	0.63	0.37	0.43	123,124,632	86.80
3/18/2025	0.38	0.43	0.36	0.39	9,112,361	78.20
3/17/2025	0.45	0.49	0.41	0.45	18,526,440	90.82
3/14/2025	0.40	0.75	0.39	0.53	513,957,457	105.00
3/13/2025	0.28	0.33	0.24	0.32	4,861,012	63.98
3/12/2025	0.31	0.35	0.28	0.29	4,760,669	58.00
3/11/2025	0.26	0.39	0.23	0.34	37,113,768	68.00
3/10/2025	0.33	0.35	0.26	0.28	15,836,104	56.80
3/07/2025	0.50	0.52	0.35	0.40	482,093,130	79.70
3/06/2025	0.18	0.18	0.17	0.18	5,613,214	35.42
3/05/2025	0.17	0.18	0.16	0.17	4,571,106	34.86
3/04/2025	0.20	0.22	0.18	0.18	65,251,117	36.00
3/03/2025	0.26	0.28	0.23	0.24	5,586,603	48.00
2/28/2025	0.38	0.38	0.27	0.29	6,151,881	57.98
2/27/2025	0.46	0.49	0.41	0.42	5,451,742	84.50
2/26/2025	1.20	1.25	1.14	1.15	64,864	230.00
2/25/2025	1.21	1.24	1.14	1.22	73,735	244.00
2/24/2025	1.20	1.28	1.15	1.21	49,293	242.00
2/21/2025	1.20	1.29	1.17	1.21	64,808	242.00
2/20/2025	1.21	1.31	1.12	1.20	72,848	240.00
2/19/2025	1.22	1.28	1.14	1.22	69,768	244.00
2/18/2025	1.49	1.55	1.16	1.24	270,668	248.00
2/14/2025	1.39	1.46	1.32	1.46	89,621	292.00
2/13/2025	1.17	1.47	1.11	1.41	237,687	282.00
2/12/2025	1.23	1.24	1.15	1.18	96,917	236.00
2/11/2025	1.35	1.39	1.21	1.23	87,057	245.00
2/10/2025	1.38	1.43	1.29	1.32	66,829	264.00
2/07/2025	1.62	1.62	1.34	1.39	98,587	278.00
2/06/2025	1.76	1.84	1.53	1.59	94,134	318.00
2/05/2025	1.72	1.85	1.70	1.78	15,848	356.00
2/04/2025	1.73	1.91	1.71	1.77	32,989	354.00
2/03/2025	1.75	1.83	1.68	1.82	42,004	364.00