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 (%)
Apr 30, 2019 1.670 1.690 1.580 1.600 41,944 +0.11(+7.38%)
Apr 29, 2019 1.570 1.570 1.460 1.490 35,612 -0.06(-4.10%)
Apr 26, 2019 1.620 1.620 1.550 1.554 27,800 -0.08(-4.68%)
Apr 25, 2019 1.580 1.640 1.580 1.630 11,597 +0.03(+1.87%)
Apr 24, 2019 1.600 1.633 1.590 1.600 35,399 -0.02(-1.23%)
Apr 23, 2019 1.600 1.640 1.600 1.620 13,047 +0.02(+1.25%)
Apr 22, 2019 1.640 1.650 1.600 1.600 29,018 -0.07(-4.10%)
Apr 18, 2019 1.630 1.682 1.630 1.668 7,200 +0.04(+2.36%)
Apr 17, 2019 1.630 1.680 1.630 1.630 4,598 -0.01(-0.61%)
Apr 16, 2019 1.660 1.680 1.620 1.640 8,050 +0.02(+1.13%)
Apr 15, 2019 1.630 1.677 1.622 1.622 12,055 -0.02(-1.12%)
Apr 12, 2019 1.680 1.682 1.638 1.640 16,100 -0.03(-1.80%)
Apr 11, 2019 1.700 1.700 1.635 1.670 17,400 -0.02(-1.18%)
Apr 10, 2019 1.680 1.700 1.680 1.690 6,076 +0.01(+0.60%)
Apr 09, 2019 1.700 1.730 1.625 1.680 44,314 +0.03(+1.82%)
Apr 08, 2019 1.750 1.750 1.650 1.650 47,960 -0.03(-1.79%)
Apr 05, 2019 1.670 1.710 1.630 1.680 23,700 +0.07(+4.35%)
Apr 04, 2019 1.630 1.710 1.610 1.610 44,272 -0.15(-8.52%)
Apr 03, 2019 1.700 1.720 1.620 1.760 22,423 +0.05(+2.99%)
Apr 02, 2019 1.750 1.750 1.679 1.709 23,747 -0.03(-1.79%)
Apr 01, 2019 1.730 1.750 1.700 1.740 38,046 +0.05(+2.91%)
Mar 29, 2019 1.690 1.700 1.620 1.691 17,000 +0.02(+1.26%)
Mar 28, 2019 1.670 1.700 1.634 1.670 8,063 -0.01(-0.61%)
Mar 27, 2019 1.660 1.700 1.580 1.680 17,374 +0.03(+2.10%)
Mar 26, 2019 1.660 1.710 1.640 1.645 23,316 -0.03(-2.06%)
Mar 25, 2019 1.700 1.700 1.653 1.680 7,435 -0.02(-1.18%)
Mar 22, 2019 1.710 1.740 1.614 1.700 31,800 -0.01(-0.58%)
Mar 21, 2019 1.800 1.800 1.710 1.710 22,134 -0.07(-3.93%)
Mar 20, 2019 1.780 1.800 1.745 1.780 6,137 +0.01(+0.37%)
Mar 19, 2019 1.800 1.810 1.710 1.773 18,134 -0.03(-1.48%)
Mar 18, 2019 1.840 1.850 1.800 1.800 12,976 -0.04(-2.17%)
Mar 15, 2019 1.860 1.870 1.817 1.840 5,900 +0.01(+0.55%)
Mar 14, 2019 1.780 1.870 1.780 1.830 10,702 +0.05(+2.81%)
Mar 13, 2019 1.730 1.840 1.708 1.780 39,752 +0.05(+2.89%)
Mar 12, 2019 1.830 1.900 1.730 1.730 15,953 -0.07(-3.89%)
Mar 11, 2019 1.840 1.859 1.775 1.800 18,494 -0.04(-2.17%)
Mar 08, 2019 1.750 1.880 1.747 1.840 17,100 +0.05(+2.79%)
Mar 07, 2019 1.860 1.890 1.750 1.790 44,254 -0.07(-3.76%)
Mar 06, 2019 2.020 2.020 1.830 1.860 82,458 -0.15(-7.46%)
Mar 05, 2019 1.990 2.080 1.980 2.010 37,270 +0.03(+1.52%)
Mar 04, 2019 1.940 2.030 1.930 1.980 23,834 +0.06(+3.13%)
Mar 01, 2019 2.030 2.040 1.900 1.920 44,800 -0.11(-5.42%)
Feb 28, 2019 2.110 2.110 2.010 2.030 50,266 -0.01(-0.49%)
Feb 27, 2019 1.990 2.050 1.961 2.040 30,490 +0.04(+2.00%)
Feb 26, 2019 2.080 2.098 1.962 2.000 52,598 -0.08(-3.85%)
Feb 25, 2019 1.960 2.080 1.950 2.080 144,889 +0.14(+7.22%)
Feb 22, 2019 1.800 1.970 1.800 1.940 134,200 +0.16(+8.92%)
Feb 21, 2019 1.780 1.815 1.750 1.781 22,197 -0.02(-1.05%)
Feb 20, 2019 1.700 1.830 1.690 1.800 52,210 +0.09(+5.26%)
Feb 19, 2019 1.710 1.710 1.660 1.710 21,472 +0.01(+0.59%)
Feb 15, 2019 1.680 1.770 1.670 1.700 41,600 +0.02(+1.19%)
Feb 14, 2019 1.640 1.720 1.640 1.680 12,023 +0.03(+1.82%)
Feb 13, 2019 1.740 1.740 1.614 1.650 30,920 -0.05(-2.94%)
Feb 12, 2019 1.670 1.730 1.660 1.700 7,324 +0.04(+2.41%)
Feb 11, 2019 1.660 1.660 1.600 1.660 71,886 -0.02(-1.19%)
Feb 08, 2019 1.720 1.740 1.660 1.680 21,700 -0.06(-3.45%)
Feb 07, 2019 1.770 1.800 1.680 1.740 17,242 -0.03(-1.69%)
Feb 06, 2019 1.710 1.780 1.700 1.770 28,902 +0.07(+4.12%)
Feb 05, 2019 1.810 1.810 1.670 1.700 31,359 -0.11(-6.08%)
Feb 04, 2019 1.790 1.810 1.740 1.810 21,962 +0.04(+2.26%)
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.