Emeren Group Ltd (SOL)
NYSE: SOL · Real-Time Price · USD
1.730
+0.040 (2.37%)
At close: Jun 6, 2025, 4:00 PM
1.740
+0.010 (0.58%)
After-hours: Jun 6, 2025, 7:48 PM EDT
Emeren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | 2.37% | 99,920 |
| Jun 5, 2025 | 1.69 | 1.73 | 1.64 | 1.69 | 1.69 | 1.20% | 105,542 |
| Jun 4, 2025 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | - | 45,042 |
| Jun 3, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 99,455 |
| Jun 2, 2025 | 1.78 | 1.78 | 1.64 | 1.66 | 1.66 | -7.26% | 129,772 |
| May 30, 2025 | 1.66 | 1.80 | 1.63 | 1.79 | 1.79 | 5.92% | 158,235 |
| May 29, 2025 | 1.85 | 1.85 | 1.66 | 1.69 | 1.69 | -8.65% | 129,030 |
| May 28, 2025 | 1.68 | 1.87 | 1.60 | 1.85 | 1.85 | 10.78% | 532,830 |
| May 27, 2025 | 1.55 | 1.68 | 1.55 | 1.67 | 1.67 | 7.74% | 371,375 |
| May 23, 2025 | 1.48 | 1.60 | 1.48 | 1.55 | 1.55 | -0.64% | 84,067 |
| May 22, 2025 | 1.59 | 1.59 | 1.50 | 1.56 | 1.56 | -3.11% | 180,872 |
| May 21, 2025 | 1.61 | 1.66 | 1.58 | 1.61 | 1.61 | 1.90% | 77,017 |
| May 20, 2025 | 1.56 | 1.62 | 1.55 | 1.58 | 1.58 | 3.27% | 116,401 |
| May 19, 2025 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 94,502 |
| May 16, 2025 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | 1.28% | 58,971 |
| May 15, 2025 | 1.55 | 1.56 | 1.50 | 1.56 | 1.56 | -1.89% | 98,205 |
| May 14, 2025 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 77,776 |
| May 13, 2025 | 1.52 | 1.62 | 1.51 | 1.60 | 1.60 | 5.26% | 152,375 |
| May 12, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | 2.70% | 108,130 |
| May 9, 2025 | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -1.33% | 112,970 |
| May 8, 2025 | 1.43 | 1.52 | 1.41 | 1.50 | 1.50 | 6.38% | 267,894 |
| May 7, 2025 | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | 1.44% | 97,707 |
| May 6, 2025 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 53,849 |
| May 5, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 101,268 |
| May 2, 2025 | 1.34 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 97,258 |
| May 1, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -2.96% | 82,813 |
| Apr 30, 2025 | 1.33 | 1.35 | 1.28 | 1.35 | 1.35 | - | 62,347 |
| Apr 29, 2025 | 1.30 | 1.40 | 1.28 | 1.35 | 1.35 | 5.47% | 76,188 |
| Apr 28, 2025 | 1.37 | 1.37 | 1.25 | 1.28 | 1.28 | -7.91% | 277,982 |
| Apr 25, 2025 | 1.31 | 1.39 | 1.30 | 1.39 | 1.39 | 6.11% | 104,176 |
| Apr 24, 2025 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 3.97% | 100,977 |
| Apr 23, 2025 | 1.23 | 1.30 | 1.23 | 1.26 | 1.26 | 1.61% | 83,701 |
| Apr 22, 2025 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | 0.81% | 63,922 |
| Apr 21, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -2.38% | 90,588 |
| Apr 17, 2025 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 6.78% | 74,764 |
| Apr 16, 2025 | 1.26 | 1.27 | 1.16 | 1.18 | 1.18 | -8.53% | 361,620 |
| Apr 15, 2025 | 1.29 | 1.34 | 1.28 | 1.29 | 1.29 | 1.57% | 240,275 |
| Apr 14, 2025 | 1.45 | 1.46 | 1.22 | 1.27 | 1.27 | -9.93% | 880,358 |
| Apr 11, 2025 | 1.39 | 1.41 | 1.35 | 1.41 | 1.41 | 3.68% | 88,323 |
| Apr 10, 2025 | 1.40 | 1.40 | 1.32 | 1.36 | 1.36 | -1.45% | 58,371 |
| Apr 9, 2025 | 1.31 | 1.41 | 1.31 | 1.38 | 1.38 | 4.55% | 114,870 |
| Apr 8, 2025 | 1.47 | 1.47 | 1.31 | 1.32 | 1.32 | -5.71% | 215,501 |
| Apr 7, 2025 | 1.42 | 1.50 | 1.38 | 1.40 | 1.40 | -2.78% | 220,301 |
| Apr 4, 2025 | 1.51 | 1.53 | 1.43 | 1.44 | 1.44 | -8.28% | 256,387 |
| Apr 3, 2025 | 1.60 | 1.60 | 1.52 | 1.57 | 1.57 | -3.68% | 226,495 |
| Apr 2, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | 0.62% | 143,219 |
| Apr 1, 2025 | 1.55 | 1.66 | 1.53 | 1.62 | 1.62 | 3.18% | 239,651 |
| Mar 31, 2025 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -1.26% | 223,760 |
| 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 |