Emeren Group Ltd (SOL)
NYSE: SOL · Real-Time Price · USD
1.570
-0.020 (-1.26%)
At close: Mar 31, 2025, 4:00 PM
1.551
-0.019 (-1.20%)
After-hours: Mar 31, 2025, 6:00 PM EDT
Emeren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -1.26% | 222,558 |
| Mar 28, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 319,068 |
| Mar 27, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -1.82% | 96,932 |
| Mar 26, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 173,044 |
| Mar 25, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -1.19% | 92,165 |
| Mar 24, 2025 | 1.67 | 1.68 | 1.63 | 1.68 | 1.68 | 1.20% | 151,418 |
| Mar 21, 2025 | 1.68 | 1.69 | 1.62 | 1.66 | 1.66 | -2.92% | 196,095 |
| Mar 20, 2025 | 1.68 | 1.73 | 1.63 | 1.71 | 1.71 | 3.64% | 496,572 |
| Mar 19, 2025 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | -2.37% | 195,484 |
| Mar 18, 2025 | 1.60 | 1.70 | 1.51 | 1.69 | 1.69 | 6.96% | 921,385 |
| Mar 17, 2025 | 1.21 | 1.80 | 1.18 | 1.58 | 1.58 | 32.77% | 7,061,850 |
| Mar 14, 2025 | 1.33 | 1.44 | 1.04 | 1.19 | 1.19 | -19.05% | 1,222,723 |
| Mar 13, 2025 | 1.39 | 1.52 | 1.30 | 1.47 | 1.47 | 5.76% | 627,242 |
| Mar 12, 2025 | 1.46 | 1.47 | 1.37 | 1.39 | 1.39 | -0.71% | 113,393 |
| Mar 11, 2025 | 1.43 | 1.49 | 1.37 | 1.40 | 1.40 | -2.78% | 234,753 |
| Mar 10, 2025 | 1.51 | 1.52 | 1.42 | 1.44 | 1.44 | -3.36% | 165,074 |
| Mar 7, 2025 | 1.52 | 1.56 | 1.49 | 1.49 | 1.49 | -0.67% | 134,935 |
| Mar 6, 2025 | 1.53 | 1.58 | 1.50 | 1.50 | 1.50 | -1.96% | 151,488 |
| Mar 5, 2025 | 1.56 | 1.56 | 1.47 | 1.53 | 1.53 | 2.68% | 162,424 |
| Mar 4, 2025 | 1.50 | 1.52 | 1.44 | 1.49 | 1.49 | -1.97% | 260,139 |
| Mar 3, 2025 | 1.64 | 1.67 | 1.50 | 1.52 | 1.52 | -4.40% | 370,480 |
| Feb 28, 2025 | 1.62 | 1.63 | 1.56 | 1.59 | 1.59 | -3.05% | 151,892 |
| Feb 27, 2025 | 1.68 | 1.70 | 1.62 | 1.64 | 1.64 | -0.61% | 79,596 |
| Feb 26, 2025 | 1.63 | 1.68 | 1.60 | 1.65 | 1.65 | 0.61% | 177,751 |
| Feb 25, 2025 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | - | 163,066 |
| Feb 24, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -1.20% | 85,119 |
| Feb 21, 2025 | 1.69 | 1.73 | 1.66 | 1.66 | 1.66 | -2.35% | 176,585 |
| Feb 20, 2025 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | - | 138,877 |
| Feb 19, 2025 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 128,172 |
| Feb 18, 2025 | 1.77 | 1.77 | 1.67 | 1.72 | 1.72 | -1.71% | 289,010 |
| Feb 14, 2025 | 1.69 | 1.79 | 1.69 | 1.75 | 1.75 | 4.17% | 219,914 |
| Feb 13, 2025 | 1.65 | 1.70 | 1.61 | 1.68 | 1.68 | 0.60% | 294,279 |
| Feb 12, 2025 | 1.67 | 1.72 | 1.65 | 1.67 | 1.67 | - | 200,287 |
| Feb 11, 2025 | 1.74 | 1.77 | 1.66 | 1.67 | 1.67 | -6.18% | 217,422 |
| Feb 10, 2025 | 1.79 | 1.80 | 1.73 | 1.78 | 1.78 | 2.30% | 162,758 |
| Feb 7, 2025 | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 126,406 |
| Feb 6, 2025 | 1.76 | 1.81 | 1.73 | 1.75 | 1.75 | -2.78% | 188,905 |
| Feb 5, 2025 | 1.82 | 1.86 | 1.77 | 1.80 | 1.80 | -1.10% | 103,249 |
| Feb 4, 2025 | 1.83 | 1.88 | 1.81 | 1.82 | 1.82 | -0.55% | 122,775 |
| Feb 3, 2025 | 1.82 | 1.85 | 1.78 | 1.83 | 1.83 | -2.14% | 205,675 |
| Jan 31, 2025 | 1.93 | 1.95 | 1.82 | 1.87 | 1.87 | -2.09% | 160,018 |
| Jan 30, 2025 | 1.89 | 1.93 | 1.85 | 1.91 | 1.91 | 4.37% | 109,163 |
| Jan 29, 2025 | 1.81 | 1.89 | 1.78 | 1.83 | 1.83 | 0.55% | 141,940 |
| Jan 28, 2025 | 1.94 | 1.94 | 1.81 | 1.82 | 1.82 | -4.71% | 195,614 |
| Jan 27, 2025 | 1.96 | 2.06 | 1.89 | 1.91 | 1.91 | -3.05% | 235,206 |
| Jan 24, 2025 | 1.93 | 2.06 | 1.93 | 1.97 | 1.97 | - | 177,960 |
| Jan 23, 2025 | 2.00 | 2.02 | 1.91 | 1.97 | 1.97 | -1.01% | 217,043 |
| Jan 22, 2025 | 2.03 | 2.05 | 1.96 | 1.99 | 1.99 | -1.00% | 267,004 |
| Jan 21, 2025 | 2.07 | 2.09 | 2.01 | 2.01 | 2.01 | -1.47% | 262,012 |
| Jan 17, 2025 | 2.12 | 2.16 | 2.02 | 2.04 | 2.04 | -1.92% | 260,232 |