Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emeren Group Ltd ADR (NY: SOL )

1.780 -0.070 (-3.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.68 23.64 20.66 20.70 5,158,100 -0.42(-1.99%)
Jan 28, 2021 24.05 24.49 19.04 21.12 8,655,484 -2.45(-10.39%)
Jan 27, 2021 25.50 26.55 21.85 23.57 8,401,333 -4.47(-15.94%)
Jan 26, 2021 27.19 28.92 26.02 28.04 8,815,839 +1.85(+7.06%)
Jan 25, 2021 25.65 28.00 25.03 26.19 20,801,330 -7.36(-21.94%)
Jan 22, 2021 28.17 35.77 27.35 33.55 5,803,900 +4.42(+15.17%)
Jan 21, 2021 26.37 29.49 24.12 29.13 3,552,574 +3.05(+11.69%)
Jan 20, 2021 24.80 27.55 24.60 26.08 3,105,450 +1.23(+4.95%)
Jan 19, 2021 22.93 24.95 22.27 24.85 2,839,896 +2.36(+10.49%)
Jan 15, 2021 24.95 24.96 22.13 22.49 3,171,900 -2.77(-10.97%)
Jan 14, 2021 22.50 25.49 22.01 25.26 3,285,457 +2.99(+13.43%)
Jan 13, 2021 24.10 24.38 21.51 22.27 3,509,865 -0.98(-4.22%)
Jan 12, 2021 20.75 23.44 20.30 23.25 4,126,833 +3.11(+15.44%)
Jan 11, 2021 19.20 21.85 19.01 20.14 3,647,645 -0.73(-3.50%)
Jan 08, 2021 19.65 21.04 18.46 20.87 6,510,300 +2.86(+15.88%)
Jan 07, 2021 19.02 23.20 16.02 18.01 17,385,406 +1.18(+7.01%)
Jan 06, 2021 15.19 18.29 15.14 16.83 5,022,407 +2.11(+14.33%)
Jan 05, 2021 12.45 15.88 12.45 14.72 5,159,394 +1.95(+15.27%)
Jan 04, 2021 11.69 12.97 10.80 12.77 3,552,531 +1.34(+11.72%)
Dec 31, 2020 11.43 11.43 11.43 9,004,584 -0.25(-2.14%)
Dec 30, 2020 12.50 13.20 11.53 11.68 9,004,584 -0.55(-4.50%)
Dec 29, 2020 11.15 12.70 10.34 12.23 5,939,963 -0.27(-2.16%)
Dec 28, 2020 10.00 12.55 9.930 12.50 9,396,318 +2.80(+28.87%)
Dec 24, 2020 10.00 10.58 9.680 9.700 3,480,700 +0.00(+0.00%)
Dec 23, 2020 10.82 11.12 9.610 9.700 7,796,555 -2.30(-19.17%)
Dec 22, 2020 10.02 12.00 9.690 12.00 5,976,095 +2.50(+26.32%)
Dec 21, 2020 8.200 9.500 8.200 9.500 4,583,829 +1.36(+16.71%)
Dec 18, 2020 7.870 8.220 7.670 8.140 7,812,500 +0.44(+5.71%)
Dec 17, 2020 8.260 8.840 7.600 7.700 3,420,875 -0.35(-4.35%)
Dec 16, 2020 7.930 8.650 7.610 8.050 4,153,483 -0.13(-1.59%)
Dec 15, 2020 6.910 8.480 6.570 8.180 7,805,819 +1.20(+17.19%)
Dec 14, 2020 5.990 7.650 5.820 6.980 13,092,307 +1.44(+25.99%)
Dec 11, 2020 5.320 5.650 5.250 5.540 915,800 +0.03(+0.54%)
Dec 10, 2020 5.230 5.570 5.150 5.510 969,374 +0.28(+5.35%)
Dec 09, 2020 6.130 6.170 5.170 5.230 2,684,139 -0.83(-13.70%)
Dec 08, 2020 6.000 6.100 5.720 6.060 1,531,832 +0.15(+2.54%)
Dec 07, 2020 6.000 6.110 5.550 5.910 2,225,480 +0.06(+1.03%)
Dec 04, 2020 6.360 6.420 5.651 5.850 2,398,900 -0.40(-6.40%)
Dec 03, 2020 6.620 7.090 6.240 6.250 2,303,179 +0.03(+0.48%)
Dec 02, 2020 6.310 7.280 5.050 6.220 4,978,351 -1.67(-21.17%)
Dec 01, 2020 8.150 9.490 7.670 7.890 5,690,409 -0.04(-0.50%)
Nov 30, 2020 7.790 8.270 6.660 7.930 4,744,298 +0.45(+6.02%)
Nov 27, 2020 5.790 8.390 5.790 7.480 11,018,600 +1.86(+33.10%)
Nov 25, 2020 4.810 5.670 4.790 5.620 1,466,700 +0.55(+10.85%)
Nov 24, 2020 5.650 5.650 4.580 5.070 1,909,161 -0.24(-4.52%)
Nov 23, 2020 5.460 5.560 5.100 5.310 1,693,674 -0.01(-0.19%)
Nov 20, 2020 5.600 5.670 5.200 5.320 3,556,600 -0.09(-1.66%)
Nov 19, 2020 5.250 5.470 4.960 5.410 2,691,516 +0.51(+10.41%)
Nov 18, 2020 4.890 5.160 4.720 4.900 1,393,578 +0.11(+2.30%)
Nov 17, 2020 4.940 4.950 4.640 4.790 1,409,761 -0.11(-2.24%)
Nov 16, 2020 5.060 5.090 4.550 4.900 2,015,849 -0.11(-2.20%)
Nov 13, 2020 4.060 5.340 4.060 5.010 7,181,900 +1.11(+28.46%)
Nov 12, 2020 3.600 4.190 3.560 3.900 2,929,120 +0.37(+10.48%)
Nov 11, 2020 3.400 3.550 3.320 3.530 629,847 +0.19(+5.69%)
Nov 10, 2020 3.540 3.550 3.250 3.340 489,995 -0.16(-4.57%)
Nov 09, 2020 3.690 3.740 3.430 3.500 1,163,176 +0.09(+2.64%)
Nov 06, 2020 3.680 3.740 3.375 3.410 1,076,800 -0.09(-2.57%)
Nov 05, 2020 3.480 3.750 3.360 3.500 2,217,668 +0.22(+6.71%)
Nov 04, 2020 3.300 3.360 3.070 3.280 1,379,926 -0.07(-2.09%)
Nov 03, 2020 3.640 3.800 3.350 3.350 1,486,481 -0.11(-3.18%)
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.