Skip to main content
SolarBank Corporation (SUUN)
NASDAQ: SUUN · Real-Time Price · USD
3.650
+0.180 (5.19%)
At close: Feb 5, 2025, 4:00 PM
3.640
-0.010 (-0.27%)
After-hours: Feb 5, 2025, 5:59 PM EST

SolarBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20253.603.653.313.653.655.19%311,467
Feb 4, 20253.103.493.023.473.4716.44%309,653
Feb 3, 20253.194.132.782.982.989.56%1,058,960
Jan 31, 20252.802.802.702.722.721.12%52,645
Jan 30, 20252.812.812.562.692.690.37%68,087
Jan 29, 20252.732.732.502.682.687.20%55,383
Jan 28, 20252.462.682.302.502.502.88%51,460
Jan 27, 20252.472.492.302.432.43-0.82%25,196
Jan 24, 20252.402.472.352.452.454.70%30,643
Jan 23, 20252.402.412.312.342.34-1.27%5,467
Jan 22, 20252.392.402.302.372.37-0.42%10,224
Jan 21, 20252.212.552.202.382.386.73%26,351
Jan 17, 20252.192.282.182.232.23-0.45%35,422
Jan 16, 20252.152.292.052.242.2412.00%45,953
Jan 15, 20252.042.151.992.002.00-31,100
Jan 14, 20252.002.051.992.002.00-1.48%22,290
Jan 13, 20252.052.051.962.032.03-0.98%34,606
Jan 10, 20252.162.302.002.052.05-5.96%20,881
Jan 8, 20252.322.322.152.182.18-5.22%12,846
Jan 7, 20252.392.392.112.302.30-2.95%32,446
Jan 6, 20252.492.692.302.372.37-1.25%119,155
Jan 3, 20252.232.452.232.402.409.09%42,330
Jan 2, 20252.072.212.052.202.207.32%23,121
Dec 31, 20241.952.091.952.052.054.59%44,213
Dec 30, 20242.002.111.951.961.96-4.39%30,650
Dec 27, 20242.022.102.002.052.05-11,702
Dec 26, 20242.042.052.012.052.050.49%22,338
Dec 24, 20242.092.112.002.042.04-3.32%38,876
Dec 23, 20242.102.252.062.112.11-29,143
Dec 20, 20242.102.272.102.112.11-1.63%39,844
Dec 19, 20242.102.232.102.152.150.70%16,072
Dec 18, 20242.342.352.132.132.13-8.78%39,483
Dec 17, 20242.192.342.192.342.344.71%15,942
Dec 16, 20242.162.282.162.232.231.36%17,545
Dec 13, 20242.152.232.152.202.202.80%11,890
Dec 12, 20242.302.412.112.142.14-6.96%24,616
Dec 11, 20242.402.432.252.302.306.98%53,059
Dec 10, 20242.112.182.062.152.15-4.44%31,195
Dec 9, 20242.342.382.202.252.25-3.97%25,303
Dec 6, 20242.402.482.342.342.34-5.49%19,473
Dec 5, 20242.572.582.432.482.48-3.54%28,087
Dec 4, 20242.612.672.572.572.57-2.39%43,969
Dec 3, 20242.642.702.612.632.63-0.64%10,921
Dec 2, 20242.602.682.602.652.651.53%34,849
Nov 29, 20242.662.702.612.612.61-4.40%6,500
Nov 27, 20242.702.762.692.732.73-2.15%25,512
Nov 26, 20242.902.942.702.792.79-2.11%15,370
Nov 25, 20242.863.002.822.852.850.35%13,390
Nov 22, 20242.822.902.732.842.844.03%28,409
Nov 21, 20242.602.782.602.732.734.00%22,963
Nov 20, 20242.572.692.572.632.63-1.69%18,554
Nov 19, 20242.582.752.582.672.671.91%10,856
Nov 18, 20242.802.802.572.622.62-5.42%36,039
Nov 15, 20242.832.982.592.772.77-2.12%48,243
Nov 14, 20243.003.032.812.832.83-5.67%50,320
Nov 13, 20242.903.062.803.003.004.90%44,372
Nov 12, 20242.622.862.622.862.868.33%29,555
Nov 11, 20242.602.802.582.642.64-1.49%45,235
Nov 8, 20242.652.752.602.682.684.28%17,460
Nov 7, 20242.792.902.512.572.57-10.14%58,247
Nov 6, 20243.223.222.852.862.86-14.11%73,240
Nov 5, 20243.263.403.263.333.330.60%30,891
Nov 4, 20243.303.353.293.313.31-1.19%36,290
Nov 1, 20243.353.493.333.353.350.60%18,103
Oct 31, 20243.403.503.333.333.33-4.31%19,761
Oct 30, 20243.513.523.433.483.48-1.11%17,751
Oct 29, 20243.503.523.453.523.520.26%34,888
Oct 28, 20243.603.623.453.513.51-3.54%74,962
Oct 25, 20243.693.723.583.643.64-2.70%30,495
Oct 24, 20243.663.753.643.743.740.67%12,540
Oct 23, 20243.613.753.613.723.722.34%23,560
Oct 22, 20243.753.893.603.633.63-3.71%24,764
Oct 21, 20243.843.853.753.773.77-2.08%26,362
Oct 18, 20243.833.913.803.853.850.79%23,271
Oct 17, 20243.813.833.763.823.820.79%17,191
Oct 16, 20243.783.853.783.793.79-2.12%18,565
Oct 15, 20243.974.103.873.873.87-1.22%17,347
Oct 14, 20243.984.003.783.923.923.16%18,305
Oct 11, 20244.054.053.763.803.80-2.31%40,686
Oct 10, 20243.754.003.753.893.893.46%25,693
Oct 9, 20244.004.003.743.763.76-6.35%79,523
Oct 8, 20244.004.103.994.024.020.37%18,172
Oct 7, 20243.994.183.914.004.002.30%45,439
Oct 4, 20244.094.153.903.913.91-4.40%52,160
Oct 3, 20244.154.254.054.094.09-2.39%31,467
Oct 2, 20244.414.484.094.194.19-4.34%63,140
Oct 1, 20244.364.584.334.384.38-2.67%53,735
Sep 30, 20245.005.084.354.504.50-8.46%141,901
Sep 27, 20244.895.004.764.924.923.28%140,839
Sep 26, 20244.584.764.394.764.766.97%102,870
Sep 25, 20244.624.624.204.454.45-0.45%126,934
Sep 24, 20244.364.494.284.474.473.95%264,968
Sep 23, 20244.004.503.754.304.3029.13%1,385,614
Sep 20, 20243.593.593.293.333.33-5.13%11,810
Sep 19, 20243.813.813.513.513.51-3.84%17,329
Sep 18, 20243.863.863.603.653.65-5.32%14,256
Sep 17, 20244.004.003.803.863.86-1.15%11,772
Sep 16, 20243.863.993.803.903.901.04%11,637
Sep 13, 20243.993.993.833.863.86-1.53%10,024
Sep 12, 20244.004.033.903.923.92-0.51%12,940