NYSE - Nasdaq Real Time Price USD

Emeren Group Ltd (SOL)

Compare
1.9850
-0.0250
(-1.24%)
As of 2:59:02 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252.03002.05001.96021.98501.9850233,590
Jan 21, 20252.07002.09002.01002.01002.0100262,000
Jan 17, 20252.12002.16002.02002.04002.0400260,200
Jan 16, 20252.12002.16002.02002.08002.0800212,200
Jan 15, 20251.99002.17001.97002.08002.0800454,000
Jan 14, 20251.95001.98001.86001.90001.9000126,300
Jan 13, 20252.03002.03001.91001.95001.9500195,000
Jan 10, 20252.12002.14002.00002.01002.0100263,400
Jan 8, 20252.22002.25002.09002.10002.1000202,200
Jan 7, 20252.11002.30002.06002.25002.2500409,900
Jan 6, 20252.08002.17002.05002.06002.0600407,600
Jan 3, 20252.08002.18002.08002.17002.1700258,700
Jan 2, 20252.05002.09002.01002.06002.0600192,400
Dec 31, 20242.03002.08001.97002.03002.0300326,700
Dec 30, 20241.99002.06001.93002.00002.0000500,100
Dec 27, 20242.03002.09001.98002.01002.0100185,900
Dec 26, 20242.10002.17002.01002.05002.0500278,900
Dec 24, 20242.01002.11001.97002.10002.1000281,200
Dec 23, 20241.84002.04001.82002.00002.0000509,500
Dec 20, 20241.75001.85001.75001.82001.8200166,300
Dec 19, 20241.80001.80001.76001.79001.7900141,300
Dec 18, 20241.83001.91001.75001.78001.7800181,500
Dec 17, 20241.89001.92001.81001.86001.8600110,900
Dec 16, 20241.81001.98001.81001.90001.9000356,500
Dec 13, 20241.75001.81001.73001.78001.7800185,200
Dec 12, 20241.82001.84001.74001.77001.7700292,200
Dec 11, 20241.94001.94001.82001.83001.8300218,800
Dec 10, 20241.96001.97001.86001.90001.9000177,100
Dec 9, 20241.90002.00001.65001.97001.9700523,800
Dec 6, 20241.90001.95001.85001.90001.9000161,900
Dec 5, 20241.87001.93001.85001.87001.8700206,600
Dec 4, 20242.05002.05001.87001.87001.8700212,600
Dec 3, 20241.99002.10001.98002.03002.0300367,200
Dec 2, 20241.92002.00001.90001.97001.9700179,800
Nov 29, 20241.92001.99001.89001.90001.9000115,800
Nov 27, 20241.86002.00001.85001.94001.9400192,000
Nov 26, 20241.99001.99001.82001.82001.8200145,700
Nov 25, 20241.90001.99001.90001.94001.9400141,500
Nov 22, 20241.81001.88001.77001.87001.8700161,100
Nov 21, 20241.90001.90001.80001.82001.8200148,400
Nov 20, 20241.91001.92001.84001.87001.8700216,900
Nov 19, 20242.02002.05001.86001.86001.8600280,500
Nov 18, 20241.89002.10001.86002.01002.0100191,800
Nov 15, 20241.96001.96001.76001.91001.9100371,700
Nov 14, 20242.05002.13002.00002.00002.0000271,500
Nov 13, 20242.01002.14002.01002.07002.0700265,800
Nov 12, 20242.06002.18002.00002.02002.0200233,100
Nov 11, 20242.16002.17002.05002.13002.1300210,000
Nov 8, 20242.20002.20002.01002.13002.1300439,000
Nov 7, 20242.17002.24002.17002.18002.1800134,100
Nov 6, 20242.41002.46002.00002.20002.2000836,100
Nov 5, 20242.47002.63002.45002.63002.6300137,200
Nov 4, 20242.46002.58002.46002.47002.4700146,400
Nov 1, 20242.42002.53002.42002.46002.4600152,000
Oct 31, 20242.42002.49002.39002.43002.4300108,400
Oct 30, 20242.38002.57002.38002.47002.4700134,800
Oct 29, 20242.46002.46002.39002.41002.410078,000
Oct 28, 20242.42002.48002.38002.46002.4600128,100
Oct 25, 20242.40002.47002.37002.39002.3900205,600
Oct 24, 20242.66002.68002.34002.43002.4300430,300
Oct 23, 20242.50002.65002.50002.65002.6500170,500
Oct 22, 20242.50002.55002.50002.52002.520085,900
Oct 21, 20242.48002.58002.48002.56002.5600134,400
Oct 18, 20242.56002.63002.45002.49002.4900170,900
Oct 17, 20242.65002.65002.54002.59002.5900134,400
Oct 16, 20242.59002.68002.54002.66002.6600117,100
Oct 15, 20242.67002.68002.53002.59002.5900176,800
Oct 14, 20242.63002.69002.59002.65002.6500126,200
Oct 11, 20242.68002.74002.64002.67002.6700103,000
Oct 10, 20242.70002.71002.65002.70002.7000106,000
Oct 9, 20242.55002.75002.55002.72002.7200185,400
Oct 8, 20242.79002.80002.55002.64002.6400277,300
Oct 7, 20242.90003.00002.68002.73002.7300359,600
Oct 4, 20242.84002.88002.75002.87002.8700175,800
Oct 3, 20242.79003.00002.75002.79002.7900457,600
Oct 2, 20242.61002.88002.59002.83002.8300390,100
Oct 1, 20242.69002.71002.49002.57002.5700421,900
Sep 30, 20242.40002.74002.40002.70002.7000739,900
Sep 27, 20242.38002.40002.31002.39002.3900771,400
Sep 26, 20242.37002.43002.32002.37002.3700232,600
Sep 25, 20242.33002.40002.32002.34002.3400309,200
Sep 24, 20242.32002.42002.27002.33002.3300301,200
Sep 23, 20242.27002.36002.25002.33002.3300558,700
Sep 20, 20242.23002.33002.19002.25002.2500249,500
Sep 19, 20242.33002.34002.12002.23002.2300628,300
Sep 18, 20242.40002.44002.24002.24002.2400256,700
Sep 17, 20242.27002.39002.27002.39002.3900239,500
Sep 16, 20242.26002.28002.15002.24002.2400227,200
Sep 13, 20242.27002.31002.19002.24002.2400138,900
Sep 12, 20242.35002.39002.26002.26002.2600234,500
Sep 11, 20242.28002.39002.17002.35002.3500485,500
Sep 10, 20242.09002.31002.08002.29002.2900488,900
Sep 9, 20241.89002.11001.85002.09002.0900727,800
Sep 6, 20241.89001.93001.85001.90001.9000250,800
Sep 5, 20241.85001.92001.84001.84001.8400120,600
Sep 4, 20241.84001.89001.80001.87001.8700135,100
Sep 3, 20241.80001.88001.78001.86001.8600172,800
Aug 30, 20241.85001.90001.81001.81001.8100129,900
Aug 29, 20241.85001.95001.84001.88001.8800102,200
Aug 28, 20241.90001.91001.83001.86001.8600138,700
Aug 27, 20241.88001.92001.85001.92001.920089,800
Aug 26, 20241.96001.96001.88001.91001.910080,500
Aug 23, 20241.92001.97001.84001.97001.9700170,300
Aug 22, 20241.98002.00001.81001.88001.8800386,200
Aug 21, 20241.90002.00001.84001.96001.9600644,300
Aug 20, 20241.63001.89001.58001.85001.8500774,000
Aug 19, 20241.53001.64001.52001.61001.6100342,000
Aug 16, 20241.52001.52001.48001.52001.5200119,300
Aug 15, 20241.50001.55001.48001.50001.5000122,300
Aug 14, 20241.50001.54001.49001.51001.5100101,700
Aug 13, 20241.50001.55001.49001.49001.4900117,800
Aug 12, 20241.54001.55001.49001.51001.5100126,500
Aug 9, 20241.65001.65001.51001.55001.5500176,300
Aug 8, 20241.54001.65001.53001.65001.6500174,700
Aug 7, 20241.48001.53001.46001.50001.5000161,800
Aug 6, 20241.52001.52001.43001.49001.4900194,400
Aug 5, 20241.44001.54001.41001.53001.5300269,400
Aug 2, 20241.57001.58001.50001.55001.5500186,700
Aug 1, 20241.71001.71001.59001.61001.6100176,100
Jul 31, 20241.65001.72001.65001.72001.720094,100
Jul 30, 20241.76001.77001.64001.65001.6500123,700
Jul 29, 20241.69001.80001.62001.77001.7700255,600
Jul 26, 20241.75001.76001.70001.70001.700056,800
Jul 25, 20241.71001.79001.68001.73001.730088,900
Jul 24, 20241.75001.76001.66001.70001.700087,300
Jul 23, 20241.81001.85001.76001.77001.7700118,900
Jul 22, 20241.89001.89001.81001.82001.8200134,900
Jul 19, 20241.83001.84001.81001.83001.830064,100
Jul 18, 20241.83001.94001.77001.83001.8300267,600
Jul 17, 20241.84001.89001.79001.84001.8400223,900
Jul 16, 20241.79001.88001.77001.86001.8600197,600
Jul 15, 20241.80001.81001.76001.76001.7600179,000
Jul 12, 20241.77001.84001.74001.79001.7900233,800
Jul 11, 20241.65001.79001.62001.76001.7600404,000
Jul 10, 20241.60001.62001.57001.61001.6100105,500
Jul 9, 20241.53001.58001.53001.58001.5800107,800
Jul 8, 20241.60001.62001.53001.53001.5300148,500
Jul 5, 20241.64001.65001.57001.61001.6100253,500
Jul 3, 20241.57001.64001.56001.62001.6200173,600
Jul 2, 20241.54001.57001.54001.54001.5400111,900
Jul 1, 20241.51001.57001.50001.57001.5700242,600
Jun 28, 20241.51001.53001.48001.50001.5000228,400
Jun 27, 20241.49001.52001.48001.51001.5100357,900
Jun 26, 20241.48001.50001.48001.49001.4900110,300
Jun 25, 20241.48001.52001.48001.49001.4900148,200
Jun 24, 20241.51001.53001.48001.48001.4800214,100
Jun 21, 20241.52001.53001.48001.48001.4800230,400
Jun 20, 20241.51001.54001.48001.48001.4800277,500
Jun 18, 20241.55001.57001.46001.54001.5400296,800
Jun 17, 20241.61001.65001.53001.55001.5500283,400
Jun 14, 20241.68001.71001.61001.63001.6300153,600
Jun 13, 20241.71001.75001.68001.69001.690088,100
Jun 12, 20241.75001.83001.72001.73001.7300227,700
Jun 11, 20241.65001.68001.64001.67001.6700147,100
Jun 10, 20241.65001.70001.65001.66001.6600133,900
Jun 7, 20241.69001.72001.65001.65001.6500233,700
Jun 6, 20241.72001.73001.70001.70001.7000125,900
Jun 5, 20241.70001.77001.70001.72001.7200181,800
Jun 4, 20241.76001.79001.70001.70001.7000263,500
Jun 3, 20241.82001.84001.69001.74001.7400364,600
May 31, 20241.81001.82001.71001.71001.7100346,000
May 30, 20241.80001.86001.79001.80001.8000185,600
May 29, 20241.82001.84001.75001.81001.8100364,300
May 28, 20241.94001.94001.83001.85001.8500301,500
May 24, 20241.97002.06001.88001.95001.9500581,000
May 23, 20242.10002.14002.02002.10002.1000433,900
May 22, 20241.97002.17001.97002.08002.0800503,700
May 21, 20241.96002.01001.95001.98001.9800184,600
May 20, 20241.98002.01001.96001.97001.9700121,700
May 17, 20242.01002.04001.95001.97001.9700178,100
May 16, 20241.95002.01001.93002.00002.0000269,900
May 15, 20242.04002.05001.94001.95001.9500215,400
May 14, 20241.96002.07001.93002.01002.0100417,100
May 13, 20241.83001.96001.82001.91001.9100235,500
May 10, 20241.88001.90001.81001.82001.8200185,100
May 9, 20241.83001.90001.83001.87001.8700137,000
May 8, 20241.86001.88001.83001.86001.8600113,500
May 7, 20241.92001.92001.87001.88001.8800127,600
May 6, 20241.90001.93001.88001.92001.9200126,700
May 3, 20241.88001.99001.86001.87001.8700261,100
May 2, 20241.79001.84001.76001.83001.8300155,300
May 1, 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 9, 20242.15002.28002.14002.20002.2000333,600
Apr 8, 20242.04002.17002.04002.15002.1500298,800
Apr 5, 20242.12002.17002.07002.08002.0800465,100
Apr 4, 20242.06002.22002.01002.15002.15001,216,800
Apr 3, 20242.11002.13001.90001.96001.96001,733,800
Apr 2, 20242.30002.41002.17002.36002.36001,015,800
Apr 1, 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 8, 20242.19002.27002.15002.23002.2300604,500
Mar 7, 20242.03002.23002.02002.18002.1800599,600
Mar 6, 20242.02002.10001.99002.02002.0200525,600
Mar 5, 20242.08002.09002.02002.02002.0200433,400
Mar 4, 20242.30002.30002.09002.10002.1000631,900
Mar 1, 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 9, 20241.68001.82001.67001.78001.7800599,400
Feb 8, 20241.57001.67001.55001.65001.6500421,900
Feb 7, 20241.59001.63001.54001.59001.5900305,500
Feb 6, 20241.59001.64001.56001.56001.5600298,100
Feb 5, 20241.65001.65001.56001.59001.5900499,600
Feb 2, 20241.69001.70001.65001.67001.6700443,700
Feb 1, 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

Related Tickers

CSIQ Canadian Solar Inc.
10.55
-2.72%
 
JKS JinkoSolar Holding Co., Ltd.
20.19
-0.69%
 
SEDG SolarEdge Technologies, Inc.
13.12
-4.23%
 
RUN Sunrun Inc.
8.69
-5.75%
 
ENPH Enphase Energy, Inc.
62.04
-1.28%
 
NOVA Sunnova Energy International Inc.
2.9950
-2.44%
 
FSLR First Solar, Inc.
174.18
-5.08%
 
SHLS Shoals Technologies Group, Inc.
4.3150
-6.60%
 
ZEO Zeo Energy Corp.
3.1800
-1.86%
 
ARRY Array Technologies, Inc.
6.49
-4.84%