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 (%)
Jun 29, 2018 2.520 2.600 2.520 2.550 44,745 -0.03(-1.16%)
Jun 28, 2018 2.580 2.630 2.550 2.580 56,734 -0.06(-2.27%)
Jun 27, 2018 2.610 2.720 2.600 2.640 58,532 -0.07(-2.58%)
Jun 26, 2018 2.690 2.770 2.680 2.710 60,702 -0.03(-1.09%)
Jun 25, 2018 2.870 2.870 2.670 2.740 106,913 -0.02(-0.72%)
Jun 22, 2018 2.700 2.840 2.700 2.760 124,969 +0.08(+2.99%)
Jun 21, 2018 2.600 2.774 2.600 2.680 224,459 +0.14(+5.51%)
Jun 20, 2018 2.640 2.650 2.500 2.540 205,611 +0.05(+2.01%)
Jun 19, 2018 2.430 2.530 2.410 2.490 88,581 +0.05(+2.05%)
Jun 18, 2018 2.450 2.490 2.423 2.440 36,097 -0.02(-0.81%)
Jun 15, 2018 2.480 2.490 2.460 69,421 -0.03(-1.20%)
Jun 14, 2018 2.580 2.580 2.460 2.490 36,607 -0.07(-2.73%)
Jun 13, 2018 2.410 2.600 2.410 2.560 136,649 +0.18(+7.56%)
Jun 12, 2018 2.350 2.410 2.340 2.380 81,489 +0.04(+1.71%)
Jun 11, 2018 2.320 2.350 2.292 2.340 42,450 +0.02(+0.86%)
Jun 08, 2018 2.310 2.320 2.280 2.320 62,120 -0.01(-0.43%)
Jun 07, 2018 2.350 2.400 2.250 2.330 88,888 -0.03(-1.27%)
Jun 06, 2018 2.410 2.280 2.360 134,632 +0.05(+2.16%)
Jun 05, 2018 2.400 2.440 2.290 2.310 295,029 -0.02(-0.86%)
Jun 04, 2018 2.500 2.510 2.250 2.330 479,223 -0.20(-7.91%)
Jun 01, 2018 2.570 2.620 2.525 2.530 32,472 -0.04(-1.56%)
May 31, 2018 2.600 2.650 2.511 2.570 53,789 -0.06(-2.28%)
May 30, 2018 2.620 2.650 2.600 2.630 37,406 -0.03(-1.13%)
May 29, 2018 2.700 2.710 2.632 2.660 44,736 -0.04(-1.31%)
May 25, 2018 2.695 2.695 2.695 0 +0.02(+0.57%)
May 24, 2018 2.750 2.800 2.680 2.680 46,550 -0.08(-2.90%)
May 23, 2018 2.720 2.788 2.710 2.760 5,025 +0.03(+1.10%)
May 22, 2018 2.800 2.800 2.780 2.730 14,273 -0.07(-2.50%)
May 21, 2018 2.800 2.830 2.770 2.800 20,822 +0.00(+0.03%)
May 18, 2018 2.830 2.830 2.730 2.799 28,704 -0.00(-0.03%)
May 17, 2018 2.770 2.860 2.770 2.800 27,159 -0.01(-0.36%)
May 16, 2018 2.830 2.830 2.770 2.810 30,607 +0.01(+0.36%)
May 15, 2018 2.800 2.830 2.750 2.800 44,015 -0.02(-0.71%)
May 14, 2018 2.710 2.850 2.710 2.820 40,440 +0.11(+4.06%)
May 11, 2018 2.810 2.840 2.710 2.710 32,927 -0.11(-3.90%)
May 10, 2018 2.890 2.890 2.780 2.820 33,614 -0.05(-1.74%)
May 09, 2018 2.720 2.890 2.720 2.870 26,684 +0.17(+6.30%)
May 08, 2018 2.800 2.840 2.700 2.700 41,217 -0.10(-3.57%)
May 07, 2018 2.800 2.860 2.800 2.800 12,266 -0.04(-1.41%)
May 04, 2018 2.770 2.840 2.770 2.840 33,264 +0.05(+1.79%)
May 03, 2018 2.960 2.960 2.760 2.790 61,687 -0.16(-5.42%)
May 02, 2018 2.900 2.980 2.864 2.950 25,159 +0.05(+1.72%)
May 01, 2018 2.870 2.990 2.870 2.900 75,830 +0.05(+1.75%)
Apr 30, 2018 2.840 2.880 2.810 2.850 23,686 +0.02(+0.71%)
Apr 27, 2018 2.630 2.830 2.630 2.830 38,515 +0.20(+7.60%)
Apr 26, 2018 2.730 2.740 2.620 2.630 46,725 -0.13(-4.71%)
Apr 25, 2018 2.702 2.850 2.700 2.760 83,860 +0.06(+2.22%)
Apr 24, 2018 2.660 2.750 2.640 2.700 64,167 +0.06(+2.27%)
Apr 23, 2018 2.670 2.680 2.630 2.640 14,012 -0.01(-0.38%)
Apr 20, 2018 2.560 2.680 2.540 2.650 36,376 +0.10(+3.92%)
Apr 19, 2018 2.630 2.640 2.540 2.550 17,113 -0.11(-4.14%)
Apr 18, 2018 2.470 2.660 2.420 2.660 100,167 +0.20(+8.13%)
Apr 17, 2018 2.450 2.460 2.432 2.460 16,680 +0.02(+0.82%)
Apr 16, 2018 2.410 2.440 2.330 2.440 51,787 +0.06(+2.52%)
Apr 13, 2018 2.420 2.430 2.380 2.380 8,584 -0.04(-1.65%)
Apr 12, 2018 2.430 2.469 2.370 2.420 8,612 -0.01(-0.41%)
Apr 11, 2018 2.480 2.480 2.420 2.430 9,434 -0.05(-2.02%)
Apr 10, 2018 2.360 2.480 2.360 2.480 21,064 +0.14(+5.98%)
Apr 09, 2018 2.410 2.410 2.340 2.340 16,436 -0.07(-2.90%)
Apr 06, 2018 2.480 2.520 2.150 2.410 109,584 -0.08(-3.21%)
Apr 05, 2018 2.530 2.530 2.430 2.490 25,410 -0.02(-0.80%)
Apr 04, 2018 2.470 2.510 2.468 2.510 23,445 +0.00(+0.00%)
Apr 03, 2018 2.520 2.530 2.475 2.510 31,754 -0.01(-0.40%)
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.