Skip to main content
Emeren Group Ltd (SOL)
NYSE: SOL · Real-Time Price · USD
2.065
+0.095 (4.82%)
Dec 3, 2024, 12:21 PM EST - Market open

Emeren Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20241.922.001.901.971.973.68%179,809
Nov 29, 20241.921.991.891.901.90-2.06%115,834
Nov 27, 20241.862.001.851.941.946.59%192,076
Nov 26, 20241.991.991.821.821.82-6.19%145,695
Nov 25, 20241.901.991.901.941.943.74%141,502
Nov 22, 20241.811.881.771.871.872.75%161,083
Nov 21, 20241.901.901.801.821.82-2.67%148,720
Nov 20, 20241.911.921.841.871.870.54%216,971
Nov 19, 20242.022.051.861.861.86-7.46%280,529
Nov 18, 20241.892.101.862.012.015.24%191,913
Nov 15, 20241.961.961.761.911.91-4.50%372,067
Nov 14, 20242.052.132.002.002.00-3.38%271,479
Nov 13, 20242.012.142.012.072.072.48%265,844
Nov 12, 20242.062.182.002.022.02-5.16%233,298
Nov 11, 20242.162.172.052.132.13-210,374
Nov 8, 20242.202.202.012.132.13-2.29%439,016
Nov 7, 20242.172.242.172.182.18-0.91%134,454
Nov 6, 20242.412.462.002.202.20-16.35%836,100
Nov 5, 20242.472.632.452.632.636.48%137,485
Nov 4, 20242.462.582.462.472.470.41%146,423
Nov 1, 20242.422.532.422.462.461.23%152,347
Oct 31, 20242.422.492.392.432.43-1.62%108,373
Oct 30, 20242.382.572.382.472.472.49%134,796
Oct 29, 20242.462.462.392.412.41-2.03%78,020
Oct 28, 20242.422.482.382.462.462.93%128,089
Oct 25, 20242.402.472.372.392.39-1.65%205,954
Oct 24, 20242.662.682.342.432.43-8.30%430,415
Oct 23, 20242.502.652.502.652.655.16%170,720
Oct 22, 20242.502.552.502.522.52-1.56%86,198
Oct 21, 20242.482.582.482.562.562.81%134,585
Oct 18, 20242.562.632.452.492.49-3.86%170,879
Oct 17, 20242.652.652.542.592.59-2.63%134,406
Oct 16, 20242.592.682.542.662.662.70%117,200
Oct 15, 20242.672.682.532.592.59-2.26%176,777
Oct 14, 20242.632.692.592.652.65-0.75%126,291
Oct 11, 20242.682.742.642.672.67-1.11%103,018
Oct 10, 20242.702.712.652.702.70-0.74%106,103
Oct 9, 20242.552.752.552.722.723.03%185,477
Oct 8, 20242.792.802.552.642.64-3.30%277,414
Oct 7, 20242.903.002.682.732.73-4.88%359,565
Oct 4, 20242.842.882.752.872.872.87%176,266
Oct 3, 20242.793.002.752.792.79-1.41%457,564
Oct 2, 20242.612.882.592.832.8310.12%390,105
Oct 1, 20242.692.712.492.572.57-4.81%422,027
Sep 30, 20242.402.742.402.702.7012.97%740,944
Sep 27, 20242.382.412.312.392.390.84%771,593
Sep 26, 20242.372.432.322.372.371.28%232,717
Sep 25, 20242.332.402.322.342.340.43%309,170
Sep 24, 20242.322.422.272.332.33-301,305
Sep 23, 20242.272.362.252.332.333.56%558,739
Sep 20, 20242.232.332.192.252.250.90%249,482
Sep 19, 20242.332.342.122.232.23-0.45%628,402
Sep 18, 20242.402.442.242.242.24-6.28%256,834
Sep 17, 20242.272.392.272.392.396.70%239,482
Sep 16, 20242.262.282.152.242.24-227,365
Sep 13, 20242.272.312.192.242.24-0.88%138,897
Sep 12, 20242.352.392.262.262.26-3.83%234,483
Sep 11, 20242.282.392.172.352.352.62%485,501
Sep 10, 20242.092.312.082.292.299.57%489,017
Sep 9, 20241.892.111.852.092.0910.00%727,796
Sep 6, 20241.891.931.851.901.903.26%250,815
Sep 5, 20241.851.921.841.841.84-1.60%120,810
Sep 4, 20241.841.891.801.871.870.54%134,809
Sep 3, 20241.801.881.781.861.862.76%172,808
Aug 30, 20241.851.901.811.811.81-3.72%129,864
Aug 29, 20241.851.951.841.881.881.08%102,153
Aug 28, 20241.901.911.831.861.86-3.12%138,670
Aug 27, 20241.881.921.851.921.920.52%89,848
Aug 26, 20241.961.961.881.911.91-3.05%80,643
Aug 23, 20241.921.971.851.971.974.79%170,320
Aug 22, 20241.982.001.811.881.88-4.08%386,220
Aug 21, 20241.902.001.841.961.965.95%644,335
Aug 20, 20241.631.891.581.851.8514.91%774,011
Aug 19, 20241.531.641.521.611.615.92%342,000
Aug 16, 20241.521.521.481.521.521.33%119,348
Aug 15, 20241.501.551.481.501.50-0.66%122,330
Aug 14, 20241.501.541.491.511.511.34%101,852
Aug 13, 20241.501.551.491.491.49-1.32%117,803
Aug 12, 20241.541.551.491.511.51-2.58%126,517
Aug 9, 20241.651.651.511.551.55-6.06%176,403
Aug 8, 20241.541.651.531.651.6510.00%174,797
Aug 7, 20241.481.531.461.501.500.67%161,818
Aug 6, 20241.521.521.431.491.49-2.61%194,398
Aug 5, 20241.441.541.411.531.53-1.29%269,434
Aug 2, 20241.571.581.501.551.55-3.73%186,782
Aug 1, 20241.711.711.591.611.61-6.40%176,228
Jul 31, 20241.651.721.651.721.724.24%94,103
Jul 30, 20241.761.771.641.651.65-6.78%123,785
Jul 29, 20241.691.801.631.771.774.12%255,705
Jul 26, 20241.751.761.701.701.70-1.73%56,810
Jul 25, 20241.711.791.681.731.731.76%88,887
Jul 24, 20241.751.761.661.701.70-3.95%87,266
Jul 23, 20241.811.851.761.771.77-2.75%118,939
Jul 22, 20241.891.891.811.821.82-0.55%134,894
Jul 19, 20241.831.841.811.831.83-64,114
Jul 18, 20241.831.941.771.831.83-0.54%267,631
Jul 17, 20241.841.891.791.841.84-1.08%223,952
Jul 16, 20241.791.881.771.861.865.68%197,632
Jul 15, 20241.801.811.761.761.76-1.68%178,995
Jul 12, 20241.771.841.751.791.791.70%233,837