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 (%)
Sep 29, 2023 3.100 3.160 3.050 3.080 385,270 +0.02(+0.65%)
Sep 28, 2023 3.040 3.090 2.990 3.060 2,112,740 +0.03(+0.99%)
Sep 27, 2023 2.980 3.070 2.960 3.030 817,982 +0.05(+1.68%)
Sep 26, 2023 2.840 3.000 2.830 2.980 553,084 +0.11(+3.83%)
Sep 25, 2023 2.890 2.935 2.870 2.870 752,734 -0.02(-0.69%)
Sep 22, 2023 3.030 3.050 2.850 2.890 1,324,715 -0.15(-4.93%)
Sep 21, 2023 3.050 3.090 3.010 3.040 338,330 -0.05(-1.62%)
Sep 20, 2023 3.080 3.180 3.080 3.090 337,865 -0.02(-0.64%)
Sep 19, 2023 3.190 3.195 3.070 3.110 476,438 -0.01(-0.32%)
Sep 18, 2023 3.050 3.128 3.045 3.120 482,749 +0.05(+1.63%)
Sep 15, 2023 3.190 3.190 3.040 3.070 777,133 -0.11(-3.46%)
Sep 14, 2023 3.140 3.220 3.120 3.180 303,041 +0.06(+1.92%)
Sep 13, 2023 3.200 3.210 3.090 3.120 329,032 -0.11(-3.41%)
Sep 12, 2023 3.250 3.295 3.230 3.230 189,301 -0.04(-1.22%)
Sep 11, 2023 3.260 3.290 3.190 3.270 417,191 +0.10(+3.15%)
Sep 08, 2023 3.140 3.210 3.100 3.170 467,676 +0.01(+0.32%)
Sep 07, 2023 3.340 3.340 3.110 3.160 405,034 -0.17(-5.11%)
Sep 06, 2023 3.500 3.500 3.300 3.330 533,790 -0.07(-2.06%)
Sep 05, 2023 3.290 3.410 3.270 3.400 329,404 +0.12(+3.66%)
Sep 01, 2023 3.300 3.340 3.100 3.280 821,472 -0.19(-5.48%)
Aug 31, 2023 3.420 3.490 3.381 3.470 608,721 +0.06(+1.76%)
Aug 30, 2023 3.440 3.480 3.385 3.410 278,756 -0.06(-1.73%)
Aug 29, 2023 3.400 3.490 3.371 3.470 272,288 +0.08(+2.36%)
Aug 28, 2023 3.420 3.497 3.390 3.390 316,647 +0.01(+0.30%)
Aug 25, 2023 3.280 3.410 3.270 3.380 365,726 +0.11(+3.36%)
Aug 24, 2023 3.370 3.370 3.240 3.270 191,992 -0.10(-2.97%)
Aug 23, 2023 3.320 3.410 3.305 3.370 194,665 +0.04(+1.20%)
Aug 22, 2023 3.350 3.391 3.301 3.330 211,020 +0.00(+0.00%)
Aug 21, 2023 3.310 3.400 3.300 3.330 277,304 +0.07(+2.15%)
Aug 18, 2023 3.150 3.290 3.110 3.260 320,748 +0.08(+2.52%)
Aug 17, 2023 3.180 3.320 3.160 3.180 528,902 +0.00(+0.00%)
Aug 16, 2023 3.180 3.215 3.151 3.180 341,857 +0.00(+0.00%)
Aug 15, 2023 3.290 3.305 3.140 3.180 510,610 -0.16(-4.79%)
Aug 14, 2023 3.280 3.345 3.210 3.340 321,962 +0.03(+0.91%)
Aug 11, 2023 3.330 3.370 3.245 3.310 328,953 -0.04(-1.19%)
Aug 10, 2023 3.350 3.450 3.310 3.350 340,617 +0.02(+0.60%)
Aug 09, 2023 3.360 3.438 3.330 3.330 362,692 -0.04(-1.19%)
Aug 08, 2023 3.360 3.395 3.290 3.370 404,732 +0.00(+0.00%)
Aug 07, 2023 3.450 3.460 3.350 3.370 455,446 -0.10(-2.88%)
Aug 04, 2023 3.480 3.570 3.450 3.470 343,703 +0.00(+0.00%)
Aug 03, 2023 3.510 3.560 3.470 3.470 285,909 -0.01(-0.29%)
Aug 02, 2023 3.680 3.680 3.460 3.480 687,065 -0.23(-6.20%)
Aug 01, 2023 3.840 3.840 3.710 3.710 335,574 -0.14(-3.64%)
Jul 31, 2023 3.930 3.935 3.790 3.850 475,514 +0.02(+0.52%)
Jul 28, 2023 3.780 3.855 3.770 3.830 292,816 +0.07(+1.86%)
Jul 27, 2023 3.850 3.890 3.760 3.760 305,873 -0.08(-2.08%)
Jul 26, 2023 3.850 3.910 3.825 3.840 231,986 -0.04(-1.03%)
Jul 25, 2023 3.840 3.938 3.840 3.880 252,428 +0.03(+0.78%)
Jul 24, 2023 3.880 3.909 3.800 3.850 291,308 +0.01(+0.26%)
Jul 21, 2023 3.920 3.960 3.825 3.840 290,776 -0.05(-1.29%)
Jul 20, 2023 4.050 4.050 3.850 3.890 420,410 -0.18(-4.42%)
Jul 19, 2023 4.180 4.205 4.050 4.070 282,762 -0.11(-2.63%)
Jul 18, 2023 4.100 4.280 4.080 4.180 378,878 +0.09(+2.20%)
Jul 17, 2023 4.030 4.103 4.020 4.090 251,994 +0.05(+1.24%)
Jul 14, 2023 4.190 4.220 4.030 4.040 283,549 -0.14(-3.35%)
Jul 13, 2023 4.180 4.210 4.134 4.180 213,025 +0.06(+1.46%)
Jul 12, 2023 4.080 4.180 4.050 4.120 491,024 +0.02(+0.49%)
Jul 11, 2023 4.040 4.110 3.990 4.100 375,517 +0.06(+1.49%)
Jul 10, 2023 3.800 4.065 3.800 4.040 510,988 +0.20(+5.21%)
Jul 07, 2023 3.680 3.900 3.680 3.840 317,260 +0.16(+4.35%)
Jul 06, 2023 3.700 3.720 3.615 3.680 486,978 -0.07(-1.87%)
Jul 05, 2023 3.900 3.900 3.750 3.750 315,784 -0.15(-3.85%)
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.