SolarBank Corporation (SUUN)
NASDAQ: SUUN · Real-Time Price · USD
1.410
-0.025 (-1.74%)
At close: Jul 25, 2025, 4:00 PM
1.390
-0.020 (-1.42%)
After-hours: Jul 25, 2025, 7:16 PM EDT
SolarBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -1.74% | 98,588 |
| Jul 24, 2025 | 1.50 | 1.51 | 1.42 | 1.44 | 1.44 | -4.97% | 75,357 |
| Jul 23, 2025 | 1.50 | 1.51 | 1.45 | 1.51 | 1.51 | 2.72% | 118,922 |
| Jul 22, 2025 | 1.44 | 1.50 | 1.43 | 1.47 | 1.47 | 3.52% | 300,661 |
| Jul 21, 2025 | 1.40 | 1.45 | 1.36 | 1.42 | 1.42 | 0.71% | 416,866 |
| Jul 18, 2025 | 1.36 | 1.46 | 1.34 | 1.41 | 1.41 | 1.44% | 138,504 |
| Jul 17, 2025 | 1.42 | 1.47 | 1.33 | 1.39 | 1.39 | -1.42% | 230,869 |
| Jul 16, 2025 | 1.50 | 1.55 | 1.37 | 1.41 | 1.41 | -6.00% | 823,149 |
| Jul 15, 2025 | 1.52 | 1.54 | 1.48 | 1.50 | 1.50 | - | 101,668 |
| Jul 14, 2025 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 99,241 |
| Jul 11, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 2.01% | 141,510 |
| Jul 10, 2025 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | -1.97% | 95,132 |
| Jul 9, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 60,791 |
| Jul 8, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | - | 138,604 |
| Jul 7, 2025 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 1.35% | 215,715 |
| Jul 3, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -1.99% | 93,081 |
| Jul 2, 2025 | 1.51 | 1.55 | 1.46 | 1.51 | 1.51 | -1.31% | 100,859 |
| Jul 1, 2025 | 1.50 | 1.58 | 1.48 | 1.53 | 1.53 | 0.66% | 371,134 |
| Jun 30, 2025 | 1.63 | 1.64 | 1.49 | 1.52 | 1.52 | -4.40% | 323,381 |
| Jun 27, 2025 | 1.61 | 1.64 | 1.54 | 1.59 | 1.59 | -1.85% | 111,946 |
| Jun 26, 2025 | 1.73 | 1.74 | 1.57 | 1.62 | 1.62 | -4.71% | 176,168 |
| Jun 25, 2025 | 1.78 | 1.84 | 1.66 | 1.70 | 1.70 | -5.03% | 162,105 |
| Jun 24, 2025 | 1.80 | 1.80 | 1.74 | 1.79 | 1.79 | -0.56% | 220,639 |
| Jun 23, 2025 | 1.76 | 1.83 | 1.76 | 1.80 | 1.80 | 1.69% | 143,128 |
| Jun 20, 2025 | 1.84 | 1.90 | 1.76 | 1.77 | 1.77 | -2.75% | 454,148 |
| Jun 18, 2025 | 1.81 | 1.84 | 1.75 | 1.82 | 1.82 | 2.82% | 417,005 |
| Jun 17, 2025 | 1.84 | 1.87 | 1.75 | 1.77 | 1.77 | -4.84% | 718,199 |
| Jun 16, 2025 | 1.52 | 2.07 | 1.52 | 1.86 | 1.86 | 31.45% | 4,283,006 |
| Jun 13, 2025 | 1.42 | 1.45 | 1.36 | 1.42 | 1.42 | -3.08% | 73,211 |
| Jun 12, 2025 | 1.47 | 1.48 | 1.41 | 1.46 | 1.46 | 2.10% | 203,798 |
| Jun 11, 2025 | 1.30 | 1.45 | 1.29 | 1.43 | 1.43 | 7.52% | 333,479 |
| Jun 10, 2025 | 1.36 | 1.36 | 1.28 | 1.33 | 1.33 | -1.48% | 144,145 |
| Jun 9, 2025 | 1.35 | 1.37 | 1.28 | 1.35 | 1.35 | - | 194,751 |
| Jun 6, 2025 | 1.36 | 1.36 | 1.28 | 1.35 | 1.35 | 1.50% | 279,455 |
| Jun 5, 2025 | 1.41 | 1.43 | 1.30 | 1.33 | 1.33 | -7.64% | 483,506 |
| Jun 4, 2025 | 1.51 | 1.63 | 1.38 | 1.44 | 1.44 | -5.88% | 585,227 |
| Jun 3, 2025 | 1.50 | 2.19 | 1.23 | 1.53 | 1.53 | 1.32% | 3,820,272 |
| Jun 2, 2025 | 1.50 | 1.56 | 1.46 | 1.51 | 1.51 | - | 57,298 |
| May 30, 2025 | 1.58 | 1.58 | 1.47 | 1.51 | 1.51 | -2.58% | 140,991 |
| May 29, 2025 | 1.66 | 1.66 | 1.52 | 1.55 | 1.55 | -2.52% | 96,727 |
| May 28, 2025 | 1.62 | 1.69 | 1.55 | 1.59 | 1.59 | - | 138,650 |
| May 27, 2025 | 1.79 | 1.79 | 1.56 | 1.59 | 1.59 | -9.66% | 252,684 |
| May 23, 2025 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | - | 45,122 |
| May 22, 2025 | 1.74 | 1.81 | 1.74 | 1.76 | 1.76 | 1.73% | 54,658 |
| May 21, 2025 | 1.85 | 1.90 | 1.70 | 1.73 | 1.73 | -7.49% | 135,974 |
| May 20, 2025 | 1.81 | 1.92 | 1.80 | 1.87 | 1.87 | 2.75% | 228,584 |
| May 19, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.55% | 45,263 |
| May 16, 2025 | 2.01 | 2.03 | 1.79 | 1.83 | 1.83 | -8.96% | 246,934 |
| May 15, 2025 | 1.99 | 2.05 | 1.99 | 2.01 | 2.01 | -0.99% | 113,221 |
| May 14, 2025 | 2.03 | 2.04 | 1.96 | 2.03 | 2.03 | 2.01% | 145,036 |