Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunlight Financial Hldgs Inc (NY: SUNL )

1.250 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2023 1.250 0 -0.56(-30.94%)
Sep 22, 2023 1.830 1.835 1.730 1.810 37,207 +0.02(+1.12%)
Sep 21, 2023 1.840 1.894 1.765 1.790 31,026 -0.10(-5.29%)
Sep 20, 2023 1.880 1.937 1.880 1.890 18,876 -0.03(-1.56%)
Sep 19, 2023 2.120 2.140 1.770 1.920 37,805 -0.20(-9.43%)
Sep 18, 2023 1.950 2.220 1.950 2.120 18,233 +0.13(+6.53%)
Sep 15, 2023 1.910 2.060 1.881 1.990 18,784 +0.03(+1.53%)
Sep 14, 2023 1.890 1.960 1.850 1.960 21,327 +0.09(+4.81%)
Sep 13, 2023 1.830 1.910 1.810 1.870 36,963 +0.01(+0.54%)
Sep 12, 2023 1.690 1.900 1.680 1.860 67,886 +0.12(+6.90%)
Sep 11, 2023 1.760 1.810 1.610 1.740 152,636 +0.09(+5.45%)
Sep 08, 2023 1.850 1.864 1.650 1.650 22,943 -0.24(-12.70%)
Sep 07, 2023 2.240 2.259 1.880 1.890 79,176 -0.38(-16.74%)
Sep 06, 2023 2.270 2.310 2.230 2.270 27,767 +0.06(+2.71%)
Sep 05, 2023 2.580 2.605 2.200 2.210 36,774 -0.48(-17.84%)
Sep 01, 2023 2.510 2.750 2.510 2.690 40,516 +0.23(+9.35%)
Aug 31, 2023 2.420 2.700 2.350 2.460 78,270 +0.09(+3.80%)
Aug 30, 2023 2.100 2.450 2.100 2.370 48,783 +0.23(+10.75%)
Aug 29, 2023 2.000 2.190 2.000 2.140 19,927 +0.14(+7.00%)
Aug 28, 2023 2.160 2.160 2.000 2.000 50,452 -0.13(-6.10%)
Aug 25, 2023 2.020 2.200 1.920 2.130 84,216 +0.13(+6.50%)
Aug 24, 2023 2.010 2.161 1.969 2.000 98,927 -0.12(-5.66%)
Aug 23, 2023 2.030 2.320 1.860 2.120 365,933 -0.58(-21.48%)
Aug 22, 2023 2.374 2.750 2.356 2.700 148,428 +0.44(+19.47%)
Aug 21, 2023 2.400 2.500 2.122 2.260 108,645 -0.29(-11.44%)
Aug 18, 2023 3.160 3.160 2.400 2.552 151,688 -0.43(-14.48%)
Aug 17, 2023 4.800 5.180 2.984 2.984 1,188,546 -0.09(-2.80%)
Aug 16, 2023 3.400 3.600 2.940 3.070 61,152 -0.27(-8.08%)
Aug 15, 2023 3.800 3.800 3.300 3.340 33,594 -0.30(-8.19%)
Aug 14, 2023 4.270 4.270 3.502 3.638 25,266 -0.35(-8.87%)
Aug 11, 2023 4.040 4.598 3.822 3.992 51,899 -0.64(-13.89%)
Aug 10, 2023 7.400 7.496 4.056 4.636 77,793 -3.19(-40.78%)
Aug 09, 2023 8.200 8.200 7.420 7.828 5,260 -0.27(-3.36%)
Aug 08, 2023 9.000 9.198 8.080 8.100 7,358 -1.14(-12.30%)
Aug 07, 2023 9.600 9.600 9.010 9.236 11,792 -0.76(-7.64%)
Aug 04, 2023 10.80 10.80 10.00 10.00 5,943 -0.10(-1.01%)
Aug 03, 2023 10.20 10.61 10.04 10.10 4,233 -0.16(-1.54%)
Aug 02, 2023 10.42 11.67 10.18 10.26 4,087 -0.28(-2.66%)
Aug 01, 2023 10.00 11.00 10.00 10.54 3,520 +0.34(+3.33%)
Jul 31, 2023 10.20 10.60 9.620 10.20 16,668 -0.80(-7.27%)
Jul 28, 2023 11.19 11.77 10.01 11.00 8,468 +0.40(+3.77%)
Jul 27, 2023 10.40 11.75 10.35 10.60 9,673 +0.25(+2.38%)
Jul 26, 2023 10.40 12.80 9.802 10.35 39,999 +0.55(+5.63%)
Jul 25, 2023 10.00 10.31 9.600 9.802 6,741 +0.32(+3.35%)
Jul 24, 2023 9.124 9.998 9.000 9.484 9,854 +0.68(+7.77%)
Jul 21, 2023 8.400 8.998 8.400 8.800 4,004 +0.04(+0.46%)
Jul 20, 2023 8.600 8.998 8.256 8.760 4,211 -0.04(-0.43%)
Jul 19, 2023 7.800 9.200 7.800 8.798 8,579 +0.77(+9.59%)
Jul 18, 2023 7.800 8.400 7.750 8.028 10,683 +0.03(+0.32%)
Jul 17, 2023 8.400 8.400 7.780 8.002 6,752 +0.12(+1.52%)
Jul 14, 2023 7.200 8.398 7.200 7.882 9,904 -0.07(-0.93%)
Jul 13, 2023 7.270 8.400 7.270 7.956 13,818 +0.48(+6.36%)
Jul 12, 2023 7.152 7.998 7.152 7.480 7,926 +0.13(+1.74%)
Jul 11, 2023 7.800 7.800 6.804 7.352 11,632 +0.51(+7.39%)
Jul 10, 2023 6.800 7.700 6.430 6.846 15,626 +0.46(+7.14%)
Jul 07, 2023 6.200 6.800 6.160 6.390 13,430 +0.05(+0.82%)
Jul 06, 2023 6.600 6.958 6.098 6.338 16,013 -0.06(-0.91%)
Jul 05, 2023 5.936 6.960 5.860 6.396 21,587 +0.46(+7.75%)
Jul 03, 2023 5.800 6.170 5.800 5.936 6,024 +0.14(+2.34%)
Jun 30, 2023 6.000 6.216 5.600 5.800 27,546 -0.10(-1.69%)
Jun 29, 2023 6.000 6.032 5.800 5.900 30,260 -0.06(-1.07%)
Jun 28, 2023 6.200 6.240 5.964 5.964 26,625 -0.04(-0.60%)
Jun 27, 2023 6.720 6.720 5.730 6.000 33,889 -0.20(-3.23%)
Jun 26, 2023 6.800 7.000 6.200 6.200 32,420 -0.40(-6.00%)
Jun 23, 2023 6.954 7.236 6.596 6.596 131,871 -0.39(-5.58%)
Jun 22, 2023 7.150 7.150 6.986 6.986 12,452 -0.01(-0.20%)
Jun 21, 2023 7.400 7.600 7.000 7.000 8,128 -0.24(-3.37%)
Jun 20, 2023 7.600 7.736 7.200 7.244 12,802 -0.14(-1.84%)
Jun 16, 2023 7.400 7.980 7.380 7.380 9,488 -0.22(-2.89%)
Jun 15, 2023 9.000 9.000 7.400 7.600 23,472 -1.00(-11.65%)
May 08, 2023 8.684 8.684 8.000 8.602 6,124 +0.56(+6.91%)
May 05, 2023 8.500 9.000 8.000 8.046 16,350 -0.55(-6.44%)
May 04, 2023 9.400 9.428 8.452 8.600 10,167 -0.51(-5.64%)
May 03, 2023 8.764 9.114 8.452 9.114 7,062 +0.35(+3.99%)
May 02, 2023 8.800 9.028 8.600 8.764 7,172 -0.44(-4.74%)
May 01, 2023 10.00 10.00 8.000 9.200 11,072 +0.26(+2.91%)
Apr 28, 2023 8.712 9.370 8.450 8.940 10,084 +0.25(+2.85%)
Apr 27, 2023 9.600 9.600 8.320 8.692 22,210 +0.18(+2.14%)
Apr 26, 2023 8.774 8.782 8.200 8.510 12,552 +0.12(+1.48%)
Apr 25, 2023 8.924 9.150 8.194 8.386 14,553 -0.72(-7.93%)
Apr 24, 2023 8.602 9.376 8.102 9.108 27,877 +0.38(+4.38%)
Apr 21, 2023 9.288 9.600 7.600 8.726 92,914 -0.42(-4.61%)
Apr 20, 2023 6.452 14.40 6.124 9.148 722,730 +2.66(+41.04%)
Apr 19, 2023 6.350 6.796 6.134 6.486 12,025 -0.00(-0.03%)
Apr 18, 2023 6.288 6.570 5.990 6.488 13,397 +0.22(+3.48%)
Apr 17, 2023 6.148 6.600 6.068 6.270 6,429 -0.07(-1.04%)
Apr 14, 2023 6.600 6.736 6.132 6.336 15,803 -0.27(-4.03%)
Apr 13, 2023 7.400 7.400 6.230 6.602 8,835 -0.03(-0.51%)
Apr 12, 2023 6.500 6.892 6.474 6.636 8,218 +0.12(+1.84%)
Apr 11, 2023 6.790 7.136 6.312 6.516 25,534 -0.48(-6.91%)
Apr 10, 2023 7.600 7.600 6.686 7.000 7,666 -0.08(-1.10%)
Apr 06, 2023 7.400 7.400 6.600 7.078 15,357 -0.06(-0.87%)
Apr 05, 2023 7.678 7.678 6.698 7.140 15,662 -0.51(-6.72%)
Apr 04, 2023 6.800 8.182 6.400 7.654 48,846 +1.00(+15.03%)
Apr 03, 2023 7.000 8.406 6.400 6.654 104,490 +0.41(+6.53%)
Mar 31, 2023 6.452 6.598 5.890 6.246 7,692 +0.24(+4.07%)
Mar 30, 2023 6.152 6.468 5.840 6.002 10,383 +0.19(+3.20%)
Mar 29, 2023 6.200 6.596 5.500 5.816 21,966 -0.23(-3.87%)
Mar 28, 2023 7.000 7.386 6.048 6.050 10,160 -0.70(-10.37%)
Mar 27, 2023 7.800 7.996 6.600 6.750 15,337 -0.65(-8.78%)
Mar 24, 2023 6.800 8.000 6.460 7.400 29,533 +0.55(+8.00%)
Mar 23, 2023 7.396 7.494 6.660 6.852 17,351 +0.15(+2.24%)
Mar 22, 2023 6.800 7.020 6.100 6.702 22,167 -0.10(-1.44%)
Mar 21, 2023 6.400 7.800 5.400 6.800 89,521 +0.73(+11.99%)
Mar 20, 2023 8.800 8.800 5.000 6.072 102,917 -2.46(-28.82%)
Mar 17, 2023 11.20 11.64 8.260 8.530 54,258 -2.98(-25.89%)
Mar 16, 2023 12.60 12.60 11.21 11.51 14,568 -0.29(-2.46%)
Mar 15, 2023 14.20 14.20 11.56 11.80 23,962 -2.20(-15.71%)
Mar 14, 2023 14.92 15.63 12.54 14.00 31,039 -0.40(-2.78%)
Mar 13, 2023 15.80 16.95 14.20 14.40 25,865 -1.40(-8.86%)
Mar 10, 2023 20.00 21.20 15.80 15.80 37,280 -4.80(-23.30%)
Mar 09, 2023 21.20 22.00 20.40 20.60 5,714 -0.80(-3.74%)
Mar 08, 2023 21.20 21.60 21.00 21.40 7,081 +0.20(+0.94%)
Mar 07, 2023 22.20 23.00 21.20 21.20 14,018 -1.20(-5.36%)
Mar 06, 2023 24.00 25.40 22.40 22.40 12,545 -1.80(-7.44%)
Mar 03, 2023 24.20 26.40 23.20 24.20 13,760 -0.20(-0.82%)
Mar 02, 2023 26.00 26.20 24.20 24.40 7,950 -1.60(-6.15%)
Mar 01, 2023 26.00 26.80 26.00 26.00 1,587 -0.20(-0.76%)
Feb 28, 2023 26.60 27.48 26.20 26.20 3,921 -0.60(-2.24%)
Feb 27, 2023 28.00 28.20 26.50 26.80 7,024 -0.60(-2.19%)
Feb 24, 2023 28.40 29.40 27.20 27.40 5,966 -2.00(-6.80%)
Feb 23, 2023 30.80 31.40 29.20 29.40 7,935 -1.00(-3.29%)
Feb 22, 2023 28.80 31.00 28.80 30.40 6,291 +1.00(+3.40%)
Feb 21, 2023 30.00 31.20 29.20 29.40 5,505 -1.60(-5.16%)
Feb 17, 2023 31.20 31.20 30.20 31.00 5,003 +0.40(+1.31%)
Feb 16, 2023 31.00 32.20 30.20 30.60 4,005 -1.00(-3.16%)
Feb 15, 2023 31.00 32.00 31.00 31.60 3,293 +0.20(+0.64%)
Feb 14, 2023 30.20 32.00 29.80 31.40 5,601 +1.00(+3.29%)
Feb 13, 2023 30.20 30.80 28.44 30.40 5,642 +1.20(+4.11%)
Feb 10, 2023 28.40 29.40 28.20 29.20 5,452 +0.00(+0.00%)
Feb 09, 2023 30.00 31.00 28.80 29.20 7,009 -0.60(-2.01%)
Feb 08, 2023 30.20 31.60 29.20 29.80 5,761 +0.00(+0.00%)
Feb 07, 2023 28.20 30.20 27.60 29.80 7,569 +1.20(+4.20%)
Feb 06, 2023 28.40 29.40 28.10 28.60 8,114 +0.40(+1.42%)
Feb 03, 2023 29.00 30.00 28.20 28.20 6,256 -0.80(-2.76%)
Feb 02, 2023 27.00 29.80 27.00 29.00 12,130 +2.60(+9.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.