Skip to main content

Emeren Group Ltd ADR (NY: SOL )

1.930 -0.100 (-4.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 6.080 6.220 5.930 6.150 1,134,864 +0.19(+3.19%)
Dec 31, 2021 5.950 6.205 5.950 5.960 914,832 +0.02(+0.34%)
Dec 30, 2021 5.530 6.045 5.480 5.940 1,413,744 +0.38(+6.83%)
Dec 29, 2021 5.710 5.740 5.550 5.560 1,090,942 -0.24(-4.14%)
Dec 28, 2021 5.900 6.170 5.790 5.800 1,257,285 -0.15(-2.52%)
Dec 27, 2021 6.030 6.100 5.910 5.950 1,148,504 -0.09(-1.49%)
Dec 23, 2021 5.940 6.100 5.900 6.040 1,014,138 +0.09(+1.51%)
Dec 22, 2021 5.960 6.005 5.875 5.950 1,008,950 -0.06(-1.00%)
Dec 21, 2021 5.780 6.020 5.780 6.010 1,167,943 +0.33(+5.81%)
Dec 20, 2021 6.040 6.140 5.630 5.680 1,815,354 -0.59(-9.41%)
Dec 17, 2021 5.920 6.560 5.900 6.270 5,004,139 +0.25(+4.15%)
Dec 16, 2021 6.310 6.559 5.960 6.020 2,151,597 -0.15(-2.43%)
Dec 15, 2021 5.920 6.215 5.680 6.170 1,977,332 +0.25(+4.22%)
Dec 14, 2021 5.890 6.095 5.850 5.920 2,092,849 -0.16(-2.63%)
Dec 13, 2021 5.700 6.270 5.610 6.080 3,389,199 +0.37(+6.48%)
Dec 10, 2021 5.760 5.940 5.690 5.710 1,279,044 -0.02(-0.35%)
Dec 09, 2021 5.680 6.040 5.680 5.730 1,526,178 -0.12(-2.05%)
Dec 08, 2021 5.070 5.880 4.840 5.850 2,935,514 +0.01(+0.17%)
Dec 07, 2021 5.720 5.960 5.700 5.840 2,247,901 +0.25(+4.47%)
Dec 06, 2021 5.310 5.639 5.010 5.590 3,157,695 +0.36(+6.88%)
Dec 03, 2021 5.960 5.970 5.050 5.230 4,319,018 -0.83(-13.70%)
Dec 02, 2021 6.300 6.420 5.370 6.060 5,731,994 -0.50(-7.62%)
Dec 01, 2021 7.070 7.198 6.520 6.560 1,459,970 -0.34(-4.93%)
Nov 30, 2021 7.010 7.130 6.670 6.900 1,307,564 -0.18(-2.54%)
Nov 29, 2021 7.160 7.220 6.850 7.080 1,041,883 +0.05(+0.71%)
Nov 26, 2021 7.000 7.150 6.870 7.030 590,073 -0.24(-3.30%)
Nov 24, 2021 7.290 7.395 7.040 7.270 918,138 -0.04(-0.55%)
Nov 23, 2021 7.240 7.500 7.120 7.310 1,265,905 -0.05(-0.68%)
Nov 22, 2021 7.790 7.940 7.290 7.360 1,934,728 -0.42(-5.40%)
Nov 19, 2021 7.740 7.990 7.740 7.780 767,031 -0.06(-0.77%)
Nov 18, 2021 8.180 7.870 7.715 7.840 1,279,494 -0.31(-3.80%)
Nov 17, 2021 8.530 8.650 8.120 8.150 1,210,430 -0.51(-5.89%)
Nov 16, 2021 8.810 8.970 8.410 8.660 2,606,864 -0.06(-0.69%)
Nov 15, 2021 9.250 9.305 8.630 8.720 1,175,161 -0.50(-5.42%)
Nov 12, 2021 9.050 9.280 9.000 9.220 1,437,117 +0.17(+1.88%)
Nov 11, 2021 8.690 9.200 8.550 9.050 1,365,406 +0.58(+6.85%)
Nov 10, 2021 8.610 8.470 1,201,982 -0.26(-2.98%)
Nov 09, 2021 9.210 9.250 8.500 8.730 1,077,292 -0.42(-4.59%)
Nov 08, 2021 8.720 9.230 8.650 9.150 1,465,199 +0.56(+6.52%)
Nov 05, 2021 8.900 8.960 8.460 8.590 1,492,276 -0.36(-4.02%)
Nov 04, 2021 9.110 9.110 8.720 8.950 1,153,840 -0.13(-1.43%)
Nov 03, 2021 8.820 9.110 8.650 9.080 1,428,985 +0.09(+1.00%)
Nov 02, 2021 9.500 9.720 8.710 8.990 2,158,456 -0.49(-5.17%)
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.