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 31, 2022 5.970 6.010 5.735 5.810 768,420 -0.15(-2.52%)
Mar 30, 2022 6.140 6.330 5.950 5.960 2,369,078 -0.11(-1.81%)
Mar 29, 2022 5.980 6.140 5.870 6.070 1,321,706 +0.15(+2.53%)
Mar 28, 2022 5.840 5.980 5.610 5.920 1,261,554 +0.08(+1.37%)
Mar 25, 2022 6.390 6.409 5.760 5.840 1,536,704 -0.42(-6.71%)
Mar 24, 2022 6.750 6.860 6.115 6.260 1,853,425 -0.54(-7.94%)
Mar 23, 2022 6.710 7.075 6.690 6.800 1,196,833 -0.03(-0.44%)
Mar 22, 2022 7.020 7.170 6.750 6.830 1,099,359 -0.01(-0.15%)
Mar 21, 2022 6.730 6.980 6.600 6.840 1,014,802 -0.04(-0.58%)
Mar 18, 2022 6.530 7.085 6.490 6.880 2,090,509 +0.28(+4.24%)
Mar 17, 2022 6.340 6.655 6.240 6.600 1,268,506 +0.11(+1.69%)
Mar 16, 2022 5.990 6.510 5.860 6.490 1,719,368 +0.78(+13.66%)
Mar 15, 2022 5.200 5.750 5.000 5.710 1,781,243 +0.15(+2.70%)
Mar 14, 2022 6.170 6.170 5.530 5.560 1,476,612 -0.77(-12.16%)
Mar 11, 2022 6.860 7.040 6.280 6.330 2,520,566 -0.46(-6.77%)
Mar 10, 2022 7.060 7.060 6.510 6.790 1,287,081 -0.05(-0.73%)
Mar 09, 2022 7.310 7.320 6.680 6.840 2,948,540 -1.27(-15.66%)
Mar 08, 2022 6.210 8.430 6.154 8.110 7,595,286 +2.17(+36.53%)
Mar 07, 2022 5.440 5.960 5.440 5.940 1,542,197 +0.55(+10.20%)
Mar 04, 2022 5.500 5.615 5.360 5.390 949,009 -0.17(-3.06%)
Mar 03, 2022 6.070 6.090 5.510 5.560 1,188,441 -0.52(-8.55%)
Mar 02, 2022 6.210 6.230 5.890 6.080 677,224 -0.13(-2.09%)
Mar 01, 2022 6.100 6.420 6.070 6.210 1,197,020 +0.20(+3.33%)
Feb 28, 2022 5.650 6.180 5.616 6.010 1,797,304 +0.49(+8.88%)
Feb 25, 2022 5.650 5.530 5.370 5.520 413,243 +0.01(+0.18%)
Feb 24, 2022 4.700 5.510 4.530 5.510 831,103 +0.37(+7.20%)
Feb 23, 2022 5.330 5.390 5.135 5.140 610,765 -0.06(-1.15%)
Feb 22, 2022 5.320 5.430 5.115 5.200 597,233 -0.36(-6.47%)
Feb 18, 2022 5.560 0 -0.14(-2.46%)
Feb 17, 2022 5.870 5.970 5.660 5.700 465,756 -0.24(-4.04%)
Feb 16, 2022 5.910 6.050 5.840 5.940 584,568 -0.04(-0.67%)
Feb 15, 2022 5.850 5.980 5.820 5.980 690,750 +0.31(+5.47%)
Feb 14, 2022 5.460 5.808 5.460 5.670 578,682 +0.07(+1.25%)
Feb 11, 2022 5.800 5.900 5.500 5.600 787,316 -0.16(-2.78%)
Feb 10, 2022 5.400 6.090 5.350 5.760 1,639,828 +0.06(+1.05%)
Feb 09, 2022 5.710 5.740 5.470 5.700 668,444 +0.25(+4.59%)
Feb 08, 2022 5.220 5.480 5.190 5.450 496,648 +0.22(+4.21%)
Feb 07, 2022 5.240 5.409 5.205 5.230 468,520 +0.02(+0.38%)
Feb 04, 2022 5.000 5.270 4.950 5.210 560,351 +0.21(+4.20%)
Feb 03, 2022 5.160 4.955 5.000 592,945 -0.23(-4.40%)
Feb 02, 2022 5.510 5.510 5.160 5.230 600,683 -0.23(-4.21%)
Feb 01, 2022 5.410 5.530 5.275 5.460 612,696 +0.03(+0.55%)
Jan 31, 2022 5.000 5.450 5.430 919,957 +0.53(+10.82%)
Jan 28, 2022 4.910 4.930 4.650 4.900 906,832 +0.02(+0.41%)
Jan 27, 2022 5.150 5.250 4.840 4.880 1,166,394 -0.19(-3.75%)
Jan 26, 2022 5.520 5.670 5.055 5.070 1,764,798 -0.22(-4.16%)
Jan 25, 2022 5.280 5.425 5.160 5.290 771,435 -0.16(-2.94%)
Jan 24, 2022 5.230 5.450 4.855 5.450 1,741,361 -0.11(-1.98%)
Jan 21, 2022 5.800 5.845 5.502 5.560 1,132,857 -0.32(-5.44%)
Jan 20, 2022 6.030 6.340 5.860 5.880 982,512 +0.00(+0.00%)
Jan 19, 2022 6.010 6.060 5.810 5.880 782,964 -0.10(-1.67%)
Jan 18, 2022 6.210 6.390 5.970 5.980 978,608 -0.33(-5.23%)
Jan 14, 2022 6.310 0 +0.14(+2.27%)
Jan 13, 2022 6.500 6.510 6.120 6.170 887,944 -0.20(-3.14%)
Jan 12, 2022 6.380 6.630 6.250 6.370 991,835 +0.11(+1.76%)
Jan 11, 2022 5.970 6.290 5.950 6.260 918,895 +0.32(+5.39%)
Jan 10, 2022 6.310 6.340 5.810 5.940 1,329,650 -0.43(-6.75%)
Jan 07, 2022 6.050 6.530 6.030 6.370 1,437,399 +0.37(+6.17%)
Jan 06, 2022 6.140 6.235 5.850 6.000 1,450,078 -0.17(-2.76%)
Jan 05, 2022 6.190 6.720 6.100 6.170 2,461,167 +0.04(+0.65%)
Jan 04, 2022 6.510 6.520 5.760 6.130 1,997,755 -0.02(-0.33%)
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.