Emeren Group Ltd ADR (NY: SOL )

2.430 -0.040 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.559 2.559 2.559 0 +0.05(+1.95%)
Mar 28, 2018 2.600 2.600 2.471 2.510 20,635 -0.10(-3.83%)
Mar 27, 2018 2.590 2.680 2.572 2.610 51,808 +0.01(+0.38%)
Mar 26, 2018 2.630 2.630 2.500 2.600 52,044 +0.09(+3.59%)
Mar 23, 2018 2.570 2.570 2.500 2.510 29,738 -0.06(-2.33%)
Mar 22, 2018 2.590 2.680 2.541 2.570 24,472 -0.04(-1.53%)
Mar 21, 2018 2.670 2.710 2.610 2.610 35,593 -0.08(-2.97%)
Mar 20, 2018 2.600 2.710 2.600 2.690 87,893 +0.14(+5.49%)
Mar 19, 2018 2.520 2.560 2.520 2.550 26,035 +0.02(+0.79%)
Mar 16, 2018 2.610 2.610 2.520 2.530 34,994 -0.07(-2.69%)
Mar 15, 2018 2.580 2.630 2.563 2.600 13,784 +0.02(+0.78%)
Mar 14, 2018 2.580 2.590 2.500 2.580 30,497 +0.00(+0.00%)
Mar 13, 2018 2.480 2.640 2.480 2.580 51,897 +0.04(+1.57%)
Mar 12, 2018 2.520 2.540 2.430 2.540 81,381 +0.05(+2.01%)
Mar 09, 2018 2.470 2.515 2.430 2.490 31,922 +0.04(+1.63%)
Mar 08, 2018 2.460 2.470 2.420 2.450 14,161 -0.03(-1.21%)
Mar 07, 2018 2.400 2.480 32,990 -0.02(-0.80%)
Mar 06, 2018 2.450 2.540 2.450 2.500 9,214 +0.05(+2.04%)
Mar 05, 2018 2.360 2.500 2.360 2.450 39,291 +0.04(+1.66%)
Mar 02, 2018 2.410 2.440 2.405 2.410 39,472 -0.03(-1.23%)
Mar 01, 2018 2.440 2.440 2.410 2.440 20,904 +0.00(+0.00%)
Feb 28, 2018 2.519 2.519 2.440 2.440 13,575 +0.00(+0.00%)
Feb 27, 2018 2.490 2.539 2.440 2.440 12,726 -0.06(-2.40%)
Feb 26, 2018 2.500 2.540 2.430 2.500 31,430 -0.00(-0.04%)
Feb 23, 2018 2.500 2.501 2.470 2.501 7,537 +0.00(+0.04%)
Feb 22, 2018 2.470 2.516 2.470 2.500 15,309 +0.03(+1.21%)
Feb 21, 2018 2.520 2.529 2.470 2.470 72,679 -0.03(-1.20%)
Feb 20, 2018 2.390 2.550 2.390 2.500 63,942 +0.10(+4.17%)
Feb 16, 2018 2.400 2.400 2.400 0 -0.02(-0.83%)
Feb 15, 2018 2.560 2.570 2.420 2.420 26,645 -0.09(-3.59%)
Feb 14, 2018 2.430 2.590 2.380 2.510 44,791 +0.08(+3.29%)
Feb 13, 2018 2.360 2.420 2.360 2.430 22,645 +0.06(+2.53%)
Feb 12, 2018 2.330 2.392 2.330 2.370 19,954 +0.05(+2.16%)
Feb 09, 2018 2.410 2.412 2.220 2.320 120,657 -0.09(-3.73%)
Feb 08, 2018 2.500 2.500 2.400 2.410 64,920 -0.07(-2.82%)
Feb 07, 2018 2.570 2.600 2.450 2.480 28,943 -0.07(-2.75%)
Feb 06, 2018 2.400 2.580 2.380 2.550 92,744 +0.13(+5.37%)
Feb 05, 2018 2.610 2.610 2.410 2.420 67,266 -0.16(-6.20%)
Feb 02, 2018 2.620 2.650 2.550 2.580 83,359 -0.06(-2.27%)
Feb 01, 2018 2.710 2.715 2.620 2.640 45,661 -0.06(-2.22%)
Jan 31, 2018 2.700 2.740 2.690 2.700 26,891 -0.02(-0.74%)
Jan 30, 2018 2.660 2.740 2.660 2.720 35,439 +0.06(+2.26%)
Jan 29, 2018 2.770 2.828 2.656 2.660 72,685 -0.14(-5.00%)
Jan 26, 2018 2.770 2.830 2.750 2.800 47,910 +0.01(+0.36%)
Jan 25, 2018 2.780 2.870 2.770 2.790 34,507 +0.02(+0.72%)
Jan 24, 2018 2.760 2.820 2.760 2.770 45,168 +0.00(+0.00%)
Jan 23, 2018 2.790 2.880 2.750 2.770 53,144 -0.03(-1.07%)
Jan 22, 2018 2.820 2.880 2.790 2.800 58,863 +0.00(+0.00%)
Jan 19, 2018 2.880 2.939 2.800 2.800 50,889 -0.09(-3.11%)
Jan 18, 2018 2.970 2.971 2.870 2.890 91,914 -0.10(-3.34%)
Jan 17, 2018 3.040 3.040 2.930 2.990 32,176 -0.04(-1.32%)
Jan 16, 2018 2.990 3.100 2.990 3.030 108,382 -0.03(-0.98%)
Jan 12, 2018 3.060 3.060 3.060 0 -0.01(-0.33%)
Jan 11, 2018 3.000 3.075 3.000 3.070 31,529 +0.07(+2.33%)
Jan 10, 2018 2.990 3.060 2.940 3.000 93,326 -0.03(-0.99%)
Jan 09, 2018 3.170 3.170 3.000 3.030 97,081 -0.12(-3.81%)
Jan 08, 2018 3.090 3.180 3.040 3.150 116,217 +0.05(+1.61%)
Jan 05, 2018 2.860 3.250 2.860 3.100 434,939 +0.29(+10.32%)
Jan 04, 2018 2.800 2.850 2.790 2.810 74,380 -0.01(-0.35%)
Jan 03, 2018 2.950 2.950 2.770 2.820 92,676 -0.13(-4.41%)
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.