Skip to main content
Emeren Group Ltd (SOL)
NYSE: SOL · Real-Time Price · USD
1.660
-0.040 (-2.35%)
Feb 21, 2025, 4:00 PM EST - Market closed

Emeren Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.691.731.661.661.66-2.35%176,585
Feb 20, 20251.661.711.661.701.70-138,877
Feb 19, 20251.731.741.691.701.70-1.16%128,172
Feb 18, 20251.771.771.671.721.72-1.71%289,010
Feb 14, 20251.691.791.691.751.754.17%219,914
Feb 13, 20251.651.701.611.681.680.60%294,279
Feb 12, 20251.671.721.651.671.67-200,287
Feb 11, 20251.741.771.661.671.67-6.18%217,422
Feb 10, 20251.791.801.731.781.782.30%162,758
Feb 7, 20251.741.781.731.741.74-0.57%126,406
Feb 6, 20251.761.811.731.751.75-2.78%188,905
Feb 5, 20251.821.861.771.801.80-1.10%103,249
Feb 4, 20251.831.881.811.821.82-0.55%122,775
Feb 3, 20251.821.851.781.831.83-2.14%205,675
Jan 31, 20251.931.951.821.871.87-2.09%160,018
Jan 30, 20251.891.931.851.911.914.37%109,163
Jan 29, 20251.811.891.781.831.830.55%141,940
Jan 28, 20251.941.941.811.821.82-4.71%195,614
Jan 27, 20251.962.061.891.911.91-3.05%235,206
Jan 24, 20251.932.061.931.971.97-177,960
Jan 23, 20252.002.021.911.971.97-1.01%217,043
Jan 22, 20252.032.051.961.991.99-1.00%267,004
Jan 21, 20252.072.092.012.012.01-1.47%262,012
Jan 17, 20252.122.162.022.042.04-1.92%260,232
Jan 16, 20252.122.162.022.082.08-212,215
Jan 15, 20251.992.171.972.082.089.47%453,954
Jan 14, 20251.951.981.861.901.90-2.56%126,256
Jan 13, 20252.032.031.911.951.95-2.99%195,372
Jan 10, 20252.122.142.002.012.01-4.29%263,469
Jan 8, 20252.222.252.092.102.10-6.67%202,250
Jan 7, 20252.112.302.062.252.259.22%409,869
Jan 6, 20252.082.172.052.062.06-5.07%407,718
Jan 3, 20252.082.182.082.172.175.34%261,874
Jan 2, 20252.052.092.012.062.061.48%192,568
Dec 31, 20242.032.081.972.032.031.50%326,729
Dec 30, 20241.992.061.932.002.00-0.50%500,485
Dec 27, 20242.032.091.982.012.01-1.95%186,018
Dec 26, 20242.102.182.012.052.05-2.38%278,892
Dec 24, 20242.012.111.972.102.105.00%281,213
Dec 23, 20241.842.041.822.002.009.89%509,828
Dec 20, 20241.751.851.751.821.821.68%166,449
Dec 19, 20241.801.801.761.791.790.56%141,373
Dec 18, 20241.831.911.751.781.78-4.30%181,637
Dec 17, 20241.891.921.811.861.86-2.11%110,983
Dec 16, 20241.811.981.811.901.906.74%356,548
Dec 13, 20241.751.811.731.781.780.56%185,453
Dec 12, 20241.821.841.741.771.77-3.28%292,196
Dec 11, 20241.941.941.821.831.83-3.68%218,832
Dec 10, 20241.961.971.861.901.90-3.55%177,427
Dec 9, 20241.902.001.651.971.973.68%523,846
Dec 6, 20241.901.951.851.901.901.60%162,090
Dec 5, 20241.871.931.851.871.87-207,011
Dec 4, 20242.052.051.871.871.87-7.88%212,571
Dec 3, 20241.992.101.982.032.033.05%367,204
Dec 2, 20241.922.001.901.971.973.68%180,027
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