Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

SUNation Energy Inc. (SUNE)

Compare
0.0180
-0.0016
(-8.16%)
As of 1:28:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.01980.02170.01600.01800.0180269,263,057
Apr 16, 20250.03000.03000.02000.02000.0200580,339,400
Apr 15, 20250.03000.05000.03000.04000.0400991,862,400
Apr 14, 20250.03000.03000.02000.03000.0300414,614,400
Apr 11, 20250.02000.02000.02000.02000.0200162,248,300
Apr 10, 20250.03000.03000.02000.02000.0200574,492,900
Apr 9, 20250.02000.02000.01000.02000.0200626,083,500
Apr 8, 20250.05000.05000.03000.03000.0300408,813,300
Apr 7, 20250.45000.54000.04000.05000.0500759,988,600
Apr 4, 20250.26000.27000.21000.22000.22004,446,000
Apr 3, 20250.26000.30000.17000.26000.26008,699,000
Apr 2, 20250.26000.32000.26000.29000.29003,574,200
Apr 1, 20250.31000.33000.26000.29000.29004,218,400
Mar 31, 20250.40000.40000.31000.33000.33003,450,000
Mar 28, 20250.43000.47000.39000.41000.41003,989,400
Mar 27, 20250.44000.47000.44000.44000.44002,886,700
Mar 26, 20250.47000.47000.43000.45000.45003,762,900
Mar 25, 20250.54000.59000.45000.48000.480016,499,200
Mar 24, 20250.46000.58000.46000.54000.540040,554,500
Mar 21, 20250.45000.62000.40000.45000.450067,549,400
Mar 20, 20250.45000.49000.43000.45000.45009,250,300
Mar 19, 20250.38000.63000.37000.43000.4300123,252,500
Mar 18, 20250.38000.43000.36000.39000.39009,157,900
Mar 17, 20250.45000.49000.41000.45000.450018,699,700
Mar 14, 20250.40000.75000.39000.53000.5300513,957,400
Mar 13, 20250.28000.33000.24000.32000.32004,929,000
Mar 12, 20250.31000.35000.28000.29000.29004,812,400
Mar 11, 20250.26000.39000.23000.34000.340037,237,500
Mar 10, 20250.33000.35000.26000.28000.280015,946,800
Mar 7, 20250.50000.52000.36000.40000.4000482,092,100
Mar 6, 20250.18000.18000.17000.18000.180013,683,900
Mar 5, 20250.17000.18000.16000.17000.17004,704,700
Mar 4, 20250.20000.22000.18000.18000.180065,511,000
Mar 3, 20250.26000.28000.23000.24000.24005,634,000
Feb 28, 20250.38000.38000.27000.29000.29006,151,900
Feb 27, 20250.46000.49000.41000.42000.42005,493,000
Feb 26, 20251.20001.25001.14001.15001.150064,900
Feb 25, 20251.21001.24001.14001.22001.220073,700
Feb 24, 20251.20001.28001.15001.21001.210049,600
Feb 21, 20251.20001.29001.17001.21001.210064,800
Feb 20, 20251.21001.31001.12001.20001.200072,800
Feb 19, 20251.22001.28001.14001.22001.220069,800
Feb 18, 20251.49001.55001.16001.24001.2400271,500
Feb 14, 20251.39001.46001.32001.46001.460089,400
Feb 13, 20251.17001.47001.11001.41001.4100237,700
Feb 12, 20251.23001.24001.15001.18001.180096,900
Feb 11, 20251.35001.39001.21001.23001.230087,100
Feb 10, 20251.38001.43001.29001.32001.320067,300
Feb 7, 20251.62001.62001.34001.39001.390098,200
Feb 6, 20251.76001.84001.53001.59001.590096,200
Feb 5, 20251.72001.85001.70001.78001.780015,800
Feb 4, 20251.73001.91001.71001.77001.770033,000
Feb 3, 20251.75001.83001.68001.82001.820042,000
Jan 31, 20251.84001.89001.77001.84001.840026,800
Jan 30, 20251.79001.97001.75001.83001.830050,600
Jan 29, 20251.77001.84001.68001.81001.810036,600
Jan 28, 20251.76001.83001.66001.82001.820035,200
Jan 27, 20251.91002.00001.70001.74001.740055,600
Jan 24, 20251.94002.05001.90001.96001.960047,900
Jan 23, 20251.93002.00001.85001.97001.970052,100
Jan 22, 20252.09002.17001.96002.03002.030068,500
Jan 21, 20252.23002.23002.07002.10002.100039,200
Jan 17, 20252.18002.26002.11002.23002.230031,800
Jan 16, 20252.17002.25002.08002.19002.190050,000
Jan 15, 20252.02002.19002.02002.11002.110065,100
Jan 14, 20252.01002.15002.00002.09002.090043,200
Jan 13, 20252.21002.22001.93002.03002.0300156,400
Jan 10, 20252.19002.31002.10002.18002.1800157,300
Jan 8, 20252.41002.46002.08002.25002.25001,314,800
Jan 7, 20252.63002.68002.42002.48002.4800534,900
Jan 6, 20252.62002.65002.46002.51002.510049,100
Jan 3, 20252.53002.63002.45002.58002.580051,700
Jan 2, 20252.65002.70002.50002.51002.510054,700
Dec 31, 20242.72002.72002.41002.63002.630075,600
Dec 30, 20242.65002.89002.50002.59002.590082,300
Dec 27, 20242.69003.00002.60002.68002.6800166,600
Dec 26, 20242.51002.75002.50002.70002.700052,100
Dec 24, 20242.63002.64002.44002.51002.510044,700
Dec 23, 20242.63002.71002.49002.56002.560031,500
Dec 20, 20242.61002.70002.50002.50002.500080,400
Dec 19, 20242.83002.83002.55002.67002.670043,500
Dec 18, 20242.86003.05002.77002.77002.770077,000
Dec 17, 20242.54002.85002.52002.83002.830042,100
Dec 16, 20242.62002.75002.58002.61002.610050,100
Dec 13, 20242.71002.76002.60002.75002.750031,200
Dec 12, 20242.94002.94002.66002.74002.740034,600
Dec 11, 20242.87002.99002.62002.82002.820047,400
Dec 10, 20242.95002.98002.77002.85002.850048,400
Dec 9, 20242.95003.05002.81002.95002.950065,200
Dec 6, 20242.83002.94002.78002.90002.900049,700
Dec 5, 20243.01003.13002.82002.85002.850068,200
Dec 4, 20243.23003.23002.91003.06003.060092,200
Dec 3, 20243.10003.25002.95003.20003.200024,700
Dec 2, 20243.28003.29003.05003.10003.100050,500
Nov 29, 20243.15003.31003.15003.21003.210036,600
Nov 27, 20243.14003.30003.11003.25003.250041,200
Nov 26, 20243.24003.53003.06003.25003.2500193,100
Nov 25, 20243.01003.39003.00003.21003.2100106,800
Nov 22, 20242.83003.12002.71003.12003.120093,900
Nov 21, 20242.86002.89002.72002.76002.760071,100
Nov 20, 20243.21003.30002.75002.81002.8100204,300
Nov 19, 20243.41003.60003.14003.40003.4000135,400
Nov 18, 20243.22003.42003.16003.34003.340096,200
Nov 15, 20243.52003.52003.23003.24003.2400119,000
Nov 14, 20243.20003.71003.04003.45003.4500355,400
Nov 13, 20243.15003.39003.11003.15003.1500143,300
Nov 12, 20243.12003.30003.05003.19003.1900168,600
Nov 11, 20243.08003.24003.00003.18003.1800133,800
Nov 8, 20243.30003.34002.87003.09003.09001,031,200
Nov 7, 20242.94003.25002.94003.20003.2000191,600
Nov 6, 20243.40003.42002.85003.05003.0500319,700
Nov 5, 20243.57003.58003.40003.51003.5100111,000
Nov 4, 20243.88003.96003.49003.56003.5600281,800
Nov 1, 20243.95004.06003.88003.97003.9700205,400
Oct 31, 20244.17004.18003.90003.94003.9400140,900
Oct 30, 20244.20004.30004.05004.12004.1200237,800
Oct 29, 20244.56004.59004.10004.29004.2900361,900
Oct 28, 20244.58004.75004.36004.54004.5400710,200
Oct 25, 20244.52004.98004.50004.73004.7300606,900
Oct 24, 20244.79005.11004.22004.50004.50003,330,600
Oct 23, 20245.06005.15004.05004.18004.18001,049,700
Oct 22, 20246.03006.03005.00005.11005.1100939,400
Oct 21, 20247.05007.57006.05006.49006.49001,403,800
Oct 18, 20248.240012.18007.20008.15008.150031,694,000
Oct 17, 2024 1:50 Stock Splits
Oct 17, 20245.30007.25004.68005.51005.51003,306,200
Oct 16, 20245.00005.50005.00005.00005.0000275,896
Oct 15, 20245.00005.50005.00005.00005.0000383,718
Oct 14, 20246.00006.50006.00006.00006.0000322,030
Oct 11, 20245.50006.50005.50006.00006.0000255,936
Oct 10, 20247.00007.00005.50006.00006.00001,684,824
Oct 9, 20245.00005.50005.00005.50005.5000258,820
Oct 8, 20245.50005.50005.00005.00005.0000343,578
Oct 7, 20246.00006.00005.50005.50005.5000283,524
Oct 4, 20246.50006.50006.00006.50006.5000363,494
Oct 3, 20248.50008.50006.50007.00007.00003,493,472
Oct 2, 20246.00006.00005.50005.50005.5000126,746
Oct 1, 20246.50006.50006.00006.50006.5000132,228
Sep 30, 20247.00007.00006.50006.50006.5000121,996
Sep 27, 20247.00007.00007.00007.00007.000083,668
Sep 26, 20247.00007.00007.00007.00007.000092,806
Sep 25, 20247.00007.50006.50007.00007.0000132,314
Sep 24, 20247.50007.50007.00007.50007.5000107,602
Sep 23, 20247.50007.50007.50007.50007.5000149,436
Sep 20, 20247.50009.00007.00007.50007.5000533,086
Sep 19, 20247.50008.00007.00007.50007.5000122,898
Sep 18, 20247.50008.00007.00007.50007.5000132,228
Sep 17, 20247.50008.00007.00007.50007.5000217,212
Sep 16, 20248.00008.00007.00007.50007.5000201,878
Sep 13, 20249.00009.00007.00007.50007.5000561,060
Sep 12, 202411.000011.50009.00009.00009.00002,280,670
Sep 11, 202410.000010.00008.50008.50008.5000238,812
Sep 10, 202413.500013.500010.000010.000010.0000248,708
Sep 9, 202422.000022.000014.000014.500014.5000229,234
Sep 6, 202440.500044.000037.500040.500040.500013,514
Sep 5, 202435.000044.500034.000042.500042.500017,122
Sep 4, 202439.000039.000035.000036.500036.50006,260
Sep 3, 202440.000040.000039.000039.500039.50002,390
Aug 30, 202440.000041.000039.000039.000039.00003,020
Aug 29, 202439.500040.500039.000040.000040.00002,284
Aug 28, 202441.500041.500040.000040.500040.50002,694
Aug 27, 202439.500042.500038.500041.000041.000011,716
Aug 26, 202439.000039.500038.500039.000039.00008,652
Aug 23, 202440.000040.500038.000038.500038.50009,360
Aug 22, 202440.000042.500039.500041.000041.000015,978
Aug 21, 202443.500044.500039.500040.000040.000012,890
Aug 20, 202445.500047.000042.500044.000044.00006,550
Aug 19, 202447.000047.500045.500047.000047.00009,412
Aug 16, 202450.000050.500045.000046.500046.500011,918
Aug 15, 202450.500051.500050.000050.000050.00003,690
Aug 14, 202452.500054.000049.500051.500051.50006,682
Aug 13, 202450.000052.000048.500052.000052.00008,328
Aug 12, 202450.500052.000044.000051.500051.50003,644
Aug 9, 202452.000054.500048.000050.500050.500010,008
Aug 8, 202450.000052.500048.000051.000051.00009,226
Aug 7, 202451.500052.000049.000049.500049.50008,252
Aug 6, 202452.500052.500049.000052.500052.50005,864
Aug 5, 202445.000051.500043.500051.000051.000014,358
Aug 2, 202453.000054.500050.000050.500050.500013,404
Aug 1, 202463.500063.500054.000055.500055.500018,008
Jul 31, 202466.500068.500062.500062.500062.50009,780
Jul 30, 202471.000071.000065.500066.000066.00008,554
Jul 29, 202470.500071.000068.000070.500070.50009,684
Jul 26, 202470.500073.000067.500068.500068.500011,800
Jul 25, 202470.500072.500068.500069.000069.00008,224
Jul 24, 202477.500077.500069.000070.500070.500011,874
Jul 23, 202478.500083.000076.000077.000077.000012,980
Jul 22, 202474.500085.500074.500082.000082.000017,980
Jul 19, 202488.500091.000074.000078.500078.500036,962
Jul 18, 202491.000092.500083.500088.000088.000023,216
Jul 17, 2024106.0000109.000086.000093.000093.000044,422
Jul 16, 2024107.5000111.5000101.5000105.5000105.500023,646
Jul 15, 2024107.0000120.0000106.5000107.5000107.500037,856
Jul 12, 2024117.5000119.5000100.0000108.0000108.000053,888
Jul 11, 2024131.0000137.0000118.0000121.0000121.000085,374
Jul 10, 2024124.5000152.0000104.0000139.0000139.0000550,402
Jul 9, 202498.0000127.000085.5000115.0000115.00001,539,840
Jul 8, 202460.500062.500060.000060.000060.000053,096
Jul 5, 202463.000063.000060.000061.000061.00005,406
Jul 3, 202462.000063.000060.000061.500061.50005,664
Jul 2, 202466.000067.000060.000060.000060.000012,022
Jul 1, 202463.000075.000062.500065.500065.500021,666
Jun 28, 202458.000069.500055.500068.000068.000027,552
Jun 27, 202459.000063.000057.000057.000057.00008,936
Jun 26, 202461.500063.500058.000058.500058.50009,412
Jun 25, 202460.500064.500060.000062.000062.000014,968
Jun 24, 202458.000065.500055.000065.000065.000028,748
Jun 21, 202458.500061.000056.000056.000056.000015,132
Jun 20, 202461.000064.500057.000060.000060.000063,006
Jun 18, 202459.000059.500054.500056.500056.500020,538
Jun 17, 202472.000077.500057.500059.500059.500078,674
Jun 14, 202466.500072.000064.500065.000065.000023,218
Jun 13, 202482.500082.500070.500073.000073.000028,378
Jun 12, 2024 1:15 Stock Splits
Jun 12, 202487.500088.000070.500080.000080.000052,878
Jun 11, 202482.500090.000075.000075.000075.000033,308
Jun 10, 202482.500097.500075.000090.000090.000066,589
Jun 7, 2024127.5000127.5000105.0000112.5000112.500028,693
Jun 6, 2024135.0000135.0000112.5000120.0000120.000048,540
Jun 5, 2024157.5000157.5000135.0000142.5000142.500040,908
Jun 4, 2024157.5000172.5000150.0000157.5000157.500073,618
Jun 3, 2024150.0000165.0000142.5000150.0000150.000040,081
May 31, 2024172.5000172.5000135.0000142.5000142.500058,758
May 30, 2024187.5000210.0000165.0000180.0000180.000064,285
May 29, 2024210.0000232.5000165.0000195.0000195.0000131,069
May 28, 2024225.0000315.0000187.5000195.0000195.0000903,669
May 24, 2024142.5000165.0000120.0000135.0000135.0000131,968
May 23, 2024135.0000210.0000120.0000180.0000180.0000619,857
May 22, 202497.5000127.500090.0000112.5000112.5000134,707
May 21, 2024112.5000120.000097.5000105.0000105.0000117,995
May 20, 202490.0000165.000082.5000142.5000142.5000492,294
May 17, 2024135.0000157.500067.500082.500082.5000292,340
May 16, 2024105.0000135.000097.5000112.5000112.5000629,895
May 15, 202452.500067.500045.000067.500067.5000212,935
May 14, 202437.500045.000037.500045.000045.000092,097
May 13, 202445.000045.000037.500037.500037.500031,182
May 10, 202445.000045.000045.000045.000045.000044,489
May 9, 202452.500052.500045.000052.500052.500077,013
May 8, 202460.000060.000052.500052.500052.5000108,428
May 7, 202445.000067.500045.000060.000060.0000420,221
May 6, 202437.500045.000037.500037.500037.500019,858
May 3, 202437.500037.500037.500037.500037.500020,401
May 2, 202445.000045.000037.500037.500037.500025,007
May 1, 202445.000045.000037.500045.000045.000032,677
Apr 30, 202445.000045.000037.500045.000045.000049,561
Apr 29, 202452.500052.500045.000045.000045.000080,181
Apr 26, 202460.000067.500045.000045.000045.0000434,097
Apr 25, 202437.500037.500030.000037.500037.5000110,508
Apr 24, 202437.500045.000037.500037.500037.500057,947
Apr 23, 202452.500052.500037.500045.000045.0000247,658
Apr 22, 202437.500037.500030.000037.500037.500053,548
Apr 19, 202437.500045.000037.500037.500037.500012,365
Apr 18, 202437.500037.500037.500037.500037.50006,525
Apr 17, 202437.500037.500030.000037.500037.50007,126

Related Tickers

ZEO Zeo Energy Corp.
1.6772
-20.68%
 
VVPR VivoPower International PLC
2.5202
-3.81%
 
NOVA Sunnova Energy International Inc.
0.1772
-4.27%
 
RUN Sunrun Inc.
6.41
-1.76%
 
BEEM Beam Global
1.3950
+3.32%
 
CSIQ Canadian Solar Inc.
7.32
+1.88%
 
SEDG SolarEdge Technologies, Inc.
12.44
-0.40%
 
MAXN Maxeon Solar Technologies, Ltd.
2.7903
+1.10%
 
FSLR First Solar, Inc.
126.42
+1.64%
 
ENPH Enphase Energy, Inc.
51.60
-0.29%