Canada markets open in 8 hours 44 minutes

Emeren Group Ltd (SOL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.7800-0.0500 (-2.73%)
At close: 04:00PM EDT
1.7900 +0.01 (+0.56%)
After hours: 07:48PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.78001.87001.78001.78001.7800143,400
Apr 30, 20241.93001.93001.81001.83001.8300203,000
Apr 29, 20241.90002.00001.89001.95001.9500297,600
Apr 26, 20241.81001.92001.80001.89001.8900234,500
Apr 25, 20241.82001.88001.77001.81001.8100357,900
Apr 24, 20241.67001.85001.66001.84001.8400747,600
Apr 23, 20241.66001.73001.62001.69001.6900367,900
Apr 22, 20241.70001.71001.59001.59001.5900469,800
Apr 19, 20241.71001.77001.70001.70001.7000339,900
Apr 18, 20241.80001.81001.72001.74001.7400407,600
Apr 17, 20241.85001.90001.77001.78001.7800284,600
Apr 16, 20241.85001.85001.80001.85001.8500316,900
Apr 15, 20242.03002.04001.85001.86001.8600386,300
Apr 12, 20242.16002.19001.99002.01002.0100377,700
Apr 11, 20242.11002.19002.08002.18002.1800351,600
Apr 10, 20242.15002.15002.04002.14002.1400438,700
Apr 09, 20242.15002.28002.14002.20002.2000333,600
Apr 08, 20242.04002.17002.04002.15002.1500298,800
Apr 05, 20242.12002.17002.07002.08002.0800465,100
Apr 04, 20242.06002.22002.01002.15002.15001,216,800
Apr 03, 20242.11002.13001.90001.96001.96001,733,800
Apr 02, 20242.30002.41002.17002.36002.36001,015,800
Apr 01, 20241.94002.49001.94002.34002.34002,551,300
Mar 28, 20241.98002.06001.92001.93001.9300453,700
Mar 27, 20241.92002.03001.92002.03002.0300431,500
Mar 26, 20241.91001.97001.91001.91001.9100374,200
Mar 25, 20241.86001.94001.86001.88001.8800462,100
Mar 22, 20241.98001.99001.83001.85001.8500879,000
Mar 21, 20241.96002.04001.94001.96001.9600254,700
Mar 20, 20241.80001.98001.80001.95001.9500357,900
Mar 19, 20241.78001.84001.77001.81001.8100275,800
Mar 18, 20241.89001.91001.79001.81001.8100478,400
Mar 15, 20241.85001.94001.84001.84001.84002,045,600
Mar 14, 20241.95001.95001.83001.85001.8500666,500
Mar 13, 20242.02002.10001.96001.96001.9600701,100
Mar 12, 20242.12002.12002.02002.02002.0200567,700
Mar 11, 20242.18002.29002.14002.15002.1500248,200
Mar 08, 20242.19002.27002.15002.23002.2300604,500
Mar 07, 20242.03002.23002.02002.18002.1800599,600
Mar 06, 20242.02002.10001.99002.02002.0200525,600
Mar 05, 20242.08002.09002.02002.02002.0200433,400
Mar 04, 20242.30002.30002.09002.10002.1000631,900
Mar 01, 20242.23002.31002.20002.27002.2700513,600
Feb 29, 20242.27002.50002.20002.23002.2300984,500
Feb 28, 20242.14002.31002.14002.22002.2200759,700
Feb 27, 20242.07002.21002.07002.17002.1700587,600
Feb 26, 20241.96002.10001.92002.05002.0500338,600
Feb 23, 20241.97002.05001.92001.98001.9800400,500
Feb 22, 20242.05002.10001.97001.97001.9700403,500
Feb 21, 20242.10002.12002.02002.03002.0300388,000
Feb 20, 20242.13002.15002.05002.14002.1400361,800
Feb 16, 20242.11002.19002.07002.15002.1500368,000
Feb 15, 20242.15002.28002.11002.17002.1700519,200
Feb 14, 20242.10002.12002.04002.09002.0900687,300
Feb 13, 20242.01002.21001.93002.04002.04001,166,100
Feb 12, 20241.95002.12001.91002.09002.09001,198,500
Feb 09, 20241.68001.82001.67001.78001.7800599,400
Feb 08, 20241.57001.67001.55001.65001.6500421,900
Feb 07, 20241.59001.63001.54001.59001.5900305,500
Feb 06, 20241.59001.64001.56001.56001.5600298,100
Feb 05, 20241.65001.65001.56001.59001.5900499,600
Feb 02, 20241.69001.70001.65001.67001.6700443,700
Feb 01, 20241.76001.81001.70001.71001.7100461,000
Jan 31, 20241.76001.83001.71001.71001.7100421,600
Jan 30, 20241.84001.85001.77001.80001.8000404,200
Jan 29, 20241.93001.93001.81001.87001.8700659,600
Jan 26, 20242.08002.10001.95001.95001.9500555,200
Jan 25, 20241.99002.05001.94002.05002.0500656,600
Jan 24, 20242.11002.12001.95001.95001.9500373,100
Jan 23, 20242.11002.13002.05002.08002.0800367,200
Jan 22, 20242.04002.15002.03002.06002.0600312,200
Jan 19, 20242.02002.05001.94002.04002.0400484,500
Jan 18, 20242.07002.09002.02002.03002.0300315,800
Jan 17, 20242.06002.08002.01002.06002.0600476,700
Jan 16, 20242.23002.23002.07002.09002.0900699,800
Jan 12, 20242.27002.34002.24002.26002.2600225,700
Jan 11, 20242.38002.38002.24002.26002.2600462,900
Jan 10, 20242.42002.42002.32002.35002.3500391,700
Jan 09, 20242.49002.49002.38002.38002.3800348,100
Jan 08, 20242.50002.54002.44002.48002.4800424,100
Jan 05, 20242.51002.60002.45002.50002.5000399,100
Jan 04, 20242.58002.62002.54002.58002.5800269,600
Jan 03, 20242.60002.64002.53002.59002.5900587,300
Jan 02, 20242.68002.77002.65002.70002.7000399,600
Dec 29, 20232.74002.85002.70002.73002.7300528,400
Dec 28, 20232.78002.85002.74002.77002.7700399,400
Dec 27, 20232.95002.95002.79002.80002.8000439,700
Dec 26, 20232.88002.95002.87002.93002.9300256,100
Dec 22, 20232.86002.97002.78002.88002.8800572,900
Dec 21, 20232.67002.92002.67002.88002.8800885,800
Dec 20, 20232.78002.79002.61002.61002.6100462,000
Dec 19, 20232.58002.76002.58002.74002.7400640,800
Dec 18, 20232.63002.68002.52002.52002.5200461,300
Dec 15, 20232.76002.76002.56002.63002.63003,259,600
Dec 14, 20232.59002.79002.59002.74002.74001,371,100
Dec 13, 20232.38002.56002.28002.50002.50001,060,800
Dec 12, 20232.37002.38002.29002.33002.3300813,600
Dec 11, 20232.45002.48002.37002.39002.3900965,800
Dec 08, 20232.44002.55002.44002.50002.5000410,600
Dec 07, 20232.51002.53002.45002.46002.4600499,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...