SolarBank Corporation (SUUN)
NASDAQ: SUUN · Real-Time Price · USD
2.110
-0.050 (-2.31%)
Dec 20, 2024, 4:00 PM EST - Market closed
SolarBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.10 | 2.27 | 2.10 | 2.11 | 2.11 | -1.63% | 39,844 |
| Dec 19, 2024 | 2.10 | 2.23 | 2.10 | 2.15 | 2.15 | 0.70% | 16,072 |
| Dec 18, 2024 | 2.34 | 2.35 | 2.13 | 2.13 | 2.13 | -8.78% | 39,483 |
| Dec 17, 2024 | 2.19 | 2.34 | 2.19 | 2.34 | 2.34 | 4.71% | 15,942 |
| Dec 16, 2024 | 2.16 | 2.28 | 2.16 | 2.23 | 2.23 | 1.36% | 17,545 |
| Dec 13, 2024 | 2.15 | 2.23 | 2.15 | 2.20 | 2.20 | 2.80% | 11,890 |
| Dec 12, 2024 | 2.30 | 2.41 | 2.11 | 2.14 | 2.14 | -6.96% | 24,616 |
| Dec 11, 2024 | 2.40 | 2.43 | 2.25 | 2.30 | 2.30 | 6.98% | 53,059 |
| Dec 10, 2024 | 2.11 | 2.18 | 2.06 | 2.15 | 2.15 | -4.44% | 31,195 |
| Dec 9, 2024 | 2.34 | 2.38 | 2.20 | 2.25 | 2.25 | -3.97% | 25,303 |
| Dec 6, 2024 | 2.40 | 2.48 | 2.34 | 2.34 | 2.34 | -5.49% | 19,473 |
| Dec 5, 2024 | 2.57 | 2.58 | 2.43 | 2.48 | 2.48 | -3.54% | 28,087 |
| Dec 4, 2024 | 2.61 | 2.67 | 2.57 | 2.57 | 2.57 | -2.39% | 43,969 |
| Dec 3, 2024 | 2.64 | 2.70 | 2.61 | 2.63 | 2.63 | -0.64% | 10,921 |
| Dec 2, 2024 | 2.60 | 2.68 | 2.60 | 2.65 | 2.65 | 1.53% | 34,849 |
| Nov 29, 2024 | 2.66 | 2.70 | 2.61 | 2.61 | 2.61 | -4.40% | 6,500 |
| Nov 27, 2024 | 2.70 | 2.76 | 2.69 | 2.73 | 2.73 | -2.15% | 25,512 |
| Nov 26, 2024 | 2.90 | 2.94 | 2.70 | 2.79 | 2.79 | -2.11% | 15,370 |
| Nov 25, 2024 | 2.86 | 3.00 | 2.82 | 2.85 | 2.85 | 0.35% | 13,390 |
| Nov 22, 2024 | 2.82 | 2.90 | 2.73 | 2.84 | 2.84 | 4.03% | 28,409 |
| Nov 21, 2024 | 2.60 | 2.78 | 2.60 | 2.73 | 2.73 | 4.00% | 22,963 |
| Nov 20, 2024 | 2.57 | 2.69 | 2.57 | 2.63 | 2.63 | -1.69% | 18,554 |
| Nov 19, 2024 | 2.58 | 2.75 | 2.58 | 2.67 | 2.67 | 1.91% | 10,856 |
| Nov 18, 2024 | 2.80 | 2.80 | 2.57 | 2.62 | 2.62 | -5.42% | 36,039 |
| Nov 15, 2024 | 2.83 | 2.98 | 2.59 | 2.77 | 2.77 | -2.12% | 48,243 |
| Nov 14, 2024 | 3.00 | 3.03 | 2.81 | 2.83 | 2.83 | -5.67% | 50,320 |
| Nov 13, 2024 | 2.90 | 3.06 | 2.80 | 3.00 | 3.00 | 4.90% | 44,372 |
| Nov 12, 2024 | 2.62 | 2.86 | 2.62 | 2.86 | 2.86 | 8.33% | 29,555 |
| Nov 11, 2024 | 2.60 | 2.80 | 2.58 | 2.64 | 2.64 | -1.49% | 45,235 |
| Nov 8, 2024 | 2.65 | 2.75 | 2.60 | 2.68 | 2.68 | 4.28% | 17,460 |
| Nov 7, 2024 | 2.79 | 2.90 | 2.51 | 2.57 | 2.57 | -10.14% | 58,247 |
| Nov 6, 2024 | 3.22 | 3.22 | 2.85 | 2.86 | 2.86 | -14.11% | 73,240 |
| Nov 5, 2024 | 3.26 | 3.40 | 3.26 | 3.33 | 3.33 | 0.60% | 30,891 |
| Nov 4, 2024 | 3.30 | 3.35 | 3.29 | 3.31 | 3.31 | -1.19% | 36,290 |
| Nov 1, 2024 | 3.35 | 3.49 | 3.33 | 3.35 | 3.35 | 0.60% | 18,103 |
| Oct 31, 2024 | 3.40 | 3.50 | 3.33 | 3.33 | 3.33 | -4.31% | 19,761 |
| Oct 30, 2024 | 3.51 | 3.52 | 3.43 | 3.48 | 3.48 | -1.11% | 17,751 |
| Oct 29, 2024 | 3.50 | 3.52 | 3.45 | 3.52 | 3.52 | 0.26% | 34,888 |
| Oct 28, 2024 | 3.60 | 3.62 | 3.45 | 3.51 | 3.51 | -3.54% | 74,962 |
| Oct 25, 2024 | 3.69 | 3.72 | 3.58 | 3.64 | 3.64 | -2.70% | 30,495 |
| Oct 24, 2024 | 3.66 | 3.75 | 3.64 | 3.74 | 3.74 | 0.67% | 12,540 |
| Oct 23, 2024 | 3.61 | 3.75 | 3.61 | 3.72 | 3.72 | 2.34% | 23,560 |
| Oct 22, 2024 | 3.75 | 3.89 | 3.60 | 3.63 | 3.63 | -3.71% | 24,764 |
| Oct 21, 2024 | 3.84 | 3.85 | 3.75 | 3.77 | 3.77 | -2.08% | 26,362 |
| Oct 18, 2024 | 3.83 | 3.91 | 3.80 | 3.85 | 3.85 | 0.79% | 23,271 |
| Oct 17, 2024 | 3.81 | 3.83 | 3.76 | 3.82 | 3.82 | 0.79% | 17,191 |
| Oct 16, 2024 | 3.78 | 3.85 | 3.78 | 3.79 | 3.79 | -2.12% | 18,565 |
| Oct 15, 2024 | 3.97 | 4.10 | 3.87 | 3.87 | 3.87 | -1.22% | 17,347 |
| Oct 14, 2024 | 3.98 | 4.00 | 3.78 | 3.92 | 3.92 | 3.16% | 18,305 |
| Oct 11, 2024 | 4.05 | 4.05 | 3.76 | 3.80 | 3.80 | -2.31% | 40,686 |
| Oct 10, 2024 | 3.75 | 4.00 | 3.75 | 3.89 | 3.89 | 3.46% | 25,693 |
| Oct 9, 2024 | 4.00 | 4.00 | 3.74 | 3.76 | 3.76 | -6.35% | 79,523 |
| Oct 8, 2024 | 4.00 | 4.10 | 3.99 | 4.02 | 4.02 | 0.37% | 18,172 |
| Oct 7, 2024 | 3.99 | 4.18 | 3.91 | 4.00 | 4.00 | 2.30% | 45,439 |
| Oct 4, 2024 | 4.09 | 4.15 | 3.90 | 3.91 | 3.91 | -4.40% | 52,160 |
| Oct 3, 2024 | 4.15 | 4.25 | 4.05 | 4.09 | 4.09 | -2.39% | 31,467 |
| Oct 2, 2024 | 4.41 | 4.48 | 4.09 | 4.19 | 4.19 | -4.34% | 63,140 |
| Oct 1, 2024 | 4.36 | 4.58 | 4.33 | 4.38 | 4.38 | -2.67% | 53,735 |
| Sep 30, 2024 | 5.00 | 5.08 | 4.35 | 4.50 | 4.50 | -8.46% | 141,901 |
| Sep 27, 2024 | 4.89 | 5.00 | 4.76 | 4.92 | 4.92 | 3.28% | 140,839 |
| Sep 26, 2024 | 4.58 | 4.76 | 4.39 | 4.76 | 4.76 | 6.97% | 102,870 |
| Sep 25, 2024 | 4.62 | 4.62 | 4.20 | 4.45 | 4.45 | -0.45% | 126,934 |
| Sep 24, 2024 | 4.36 | 4.49 | 4.28 | 4.47 | 4.47 | 3.95% | 264,968 |
| Sep 23, 2024 | 4.00 | 4.50 | 3.75 | 4.30 | 4.30 | 29.13% | 1,385,614 |
| Sep 20, 2024 | 3.59 | 3.59 | 3.29 | 3.33 | 3.33 | -5.13% | 11,810 |
| Sep 19, 2024 | 3.81 | 3.81 | 3.51 | 3.51 | 3.51 | -3.84% | 17,329 |
| Sep 18, 2024 | 3.86 | 3.86 | 3.60 | 3.65 | 3.65 | -5.32% | 14,256 |
| Sep 17, 2024 | 4.00 | 4.00 | 3.80 | 3.86 | 3.86 | -1.15% | 11,772 |
| Sep 16, 2024 | 3.86 | 3.99 | 3.80 | 3.90 | 3.90 | 1.04% | 11,637 |
| Sep 13, 2024 | 3.99 | 3.99 | 3.83 | 3.86 | 3.86 | -1.53% | 10,024 |
| Sep 12, 2024 | 4.00 | 4.03 | 3.90 | 3.92 | 3.92 | -0.51% | 12,940 |
| Sep 11, 2024 | 4.10 | 4.10 | 3.91 | 3.94 | 3.94 | -3.67% | 16,473 |
| Sep 10, 2024 | 4.15 | 4.15 | 4.09 | 4.09 | 4.09 | -1.45% | 5,198 |
| Sep 9, 2024 | 4.08 | 4.18 | 4.02 | 4.15 | 4.15 | 3.23% | 15,025 |
| Sep 6, 2024 | 4.11 | 4.30 | 4.01 | 4.02 | 4.02 | -1.71% | 4,818 |
| Sep 5, 2024 | 4.00 | 4.22 | 4.00 | 4.09 | 4.09 | 3.54% | 4,439 |
| Sep 4, 2024 | 4.08 | 4.12 | 3.91 | 3.95 | 3.95 | -1.99% | 25,413 |
| Sep 3, 2024 | 3.99 | 4.19 | 3.99 | 4.03 | 4.03 | -2.18% | 12,341 |
| Aug 30, 2024 | 4.11 | 4.26 | 4.01 | 4.12 | 4.12 | -0.96% | 15,949 |
| Aug 29, 2024 | 4.14 | 4.32 | 4.12 | 4.16 | 4.16 | -1.65% | 16,252 |
| Aug 28, 2024 | 4.26 | 4.34 | 4.22 | 4.23 | 4.23 | -0.47% | 14,012 |
| Aug 27, 2024 | 4.55 | 4.55 | 4.23 | 4.25 | 4.25 | -3.63% | 24,598 |
| Aug 26, 2024 | 4.54 | 4.54 | 4.40 | 4.41 | 4.41 | 2.56% | 12,486 |
| Aug 23, 2024 | 4.46 | 4.50 | 4.21 | 4.30 | 4.30 | -2.27% | 41,047 |
| Aug 22, 2024 | 4.40 | 4.54 | 4.32 | 4.40 | 4.40 | 2.44% | 11,905 |
| Aug 21, 2024 | 4.34 | 4.45 | 4.28 | 4.30 | 4.30 | -3.48% | 10,821 |
| Aug 20, 2024 | 4.51 | 4.58 | 4.40 | 4.45 | 4.45 | -3.66% | 12,451 |
| Aug 19, 2024 | 4.67 | 4.86 | 4.51 | 4.62 | 4.62 | -2.14% | 14,686 |
| Aug 16, 2024 | 4.42 | 4.99 | 3.96 | 4.72 | 4.72 | 2.83% | 106,825 |
| Aug 15, 2024 | 4.47 | 4.93 | 4.47 | 4.59 | 4.59 | -1.82% | 16,443 |
| Aug 14, 2024 | 4.66 | 4.82 | 4.46 | 4.68 | 4.68 | 2.07% | 3,036 |
| Aug 13, 2024 | 4.81 | 4.91 | 4.49 | 4.58 | 4.58 | -9.40% | 24,487 |
| Aug 12, 2024 | 4.51 | 5.50 | 4.35 | 5.06 | 5.06 | 9.65% | 172,212 |
| Aug 9, 2024 | 4.66 | 4.73 | 4.57 | 4.61 | 4.61 | -2.54% | 11,793 |
| Aug 8, 2024 | 4.73 | 4.74 | 4.61 | 4.73 | 4.73 | -0.21% | 6,090 |
| Aug 7, 2024 | 4.78 | 4.80 | 4.67 | 4.74 | 4.74 | 2.38% | 6,194 |
| Aug 6, 2024 | 4.28 | 4.96 | 4.26 | 4.63 | 4.63 | 6.93% | 20,607 |
| Aug 5, 2024 | 5.00 | 5.03 | 4.27 | 4.33 | 4.33 | -14.00% | 48,990 |
| Aug 2, 2024 | 5.31 | 5.43 | 5.00 | 5.04 | 5.04 | -7.10% | 22,986 |
| Aug 1, 2024 | 5.35 | 5.55 | 5.30 | 5.42 | 5.42 | 1.12% | 25,358 |