SolarBank Corporation (SUUN)
NASDAQ: SUUN · Real-Time Price · USD
1.830
-0.180 (-8.96%)
At close: May 16, 2025, 4:00 PM
1.840
+0.010 (0.55%)
After-hours: May 16, 2025, 4:59 PM EDT
SolarBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 2.01 | 2.03 | 1.84 | 1.82 | - | -9.45% | 163,178 |
| 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 |
| May 13, 2025 | 2.03 | 2.07 | 1.97 | 1.99 | 1.99 | -4.33% | 140,470 |
| May 12, 2025 | 2.07 | 2.09 | 2.00 | 2.08 | 2.08 | 2.46% | 88,465 |
| May 9, 2025 | 2.08 | 2.09 | 1.98 | 2.03 | 2.03 | -1.46% | 91,200 |
| May 8, 2025 | 2.02 | 2.11 | 2.00 | 2.06 | 2.06 | 0.49% | 122,008 |
| May 7, 2025 | 2.11 | 2.20 | 1.96 | 2.05 | 2.05 | -0.49% | 147,987 |
| May 6, 2025 | 2.24 | 2.24 | 2.03 | 2.06 | 2.06 | -7.62% | 172,272 |
| May 5, 2025 | 2.10 | 2.24 | 2.06 | 2.23 | 2.23 | 4.69% | 125,855 |
| May 2, 2025 | 2.10 | 2.18 | 2.08 | 2.13 | 2.13 | 0.24% | 102,183 |
| May 1, 2025 | 2.14 | 2.15 | 2.06 | 2.13 | 2.13 | 1.19% | 87,232 |
| Apr 30, 2025 | 2.12 | 2.18 | 1.96 | 2.10 | 2.10 | -4.11% | 149,998 |
| Apr 29, 2025 | 2.30 | 2.36 | 2.14 | 2.19 | 2.19 | -2.23% | 592,736 |
| Apr 28, 2025 | 2.20 | 2.27 | 2.20 | 2.24 | 2.24 | 0.45% | 159,969 |
| Apr 25, 2025 | 2.23 | 2.27 | 2.16 | 2.23 | 2.23 | - | 110,215 |
| Apr 24, 2025 | 2.23 | 2.25 | 2.16 | 2.23 | 2.23 | 3.72% | 97,638 |
| Apr 23, 2025 | 2.13 | 2.27 | 2.13 | 2.15 | 2.15 | 0.47% | 182,419 |
| Apr 22, 2025 | 2.13 | 2.24 | 2.07 | 2.14 | 2.14 | -0.93% | 71,750 |
| Apr 21, 2025 | 2.26 | 2.28 | 2.12 | 2.16 | 2.16 | -6.09% | 71,786 |
| Apr 17, 2025 | 2.26 | 2.33 | 2.17 | 2.30 | 2.30 | 0.88% | 69,395 |
| Apr 16, 2025 | 2.30 | 2.34 | 2.20 | 2.28 | 2.28 | - | 41,051 |
| Apr 15, 2025 | 2.30 | 2.39 | 2.12 | 2.28 | 2.28 | -3.39% | 136,857 |
| Apr 14, 2025 | 2.40 | 2.41 | 2.30 | 2.36 | 2.36 | -1.26% | 75,891 |
| Apr 11, 2025 | 2.49 | 2.49 | 2.32 | 2.39 | 2.39 | 0.42% | 87,999 |
| Apr 10, 2025 | 2.47 | 2.47 | 2.36 | 2.38 | 2.38 | -4.42% | 95,604 |
| Apr 9, 2025 | 2.52 | 2.52 | 2.15 | 2.49 | 2.49 | 4.18% | 680,991 |
| Apr 8, 2025 | 2.47 | 2.55 | 2.37 | 2.39 | 2.39 | 1.70% | 138,473 |
| Apr 7, 2025 | 2.21 | 2.35 | 2.09 | 2.35 | 2.35 | 2.62% | 127,260 |
| Apr 4, 2025 | 2.42 | 2.45 | 2.19 | 2.29 | 2.29 | -4.58% | 103,472 |
| Apr 3, 2025 | 2.35 | 2.50 | 2.25 | 2.40 | 2.40 | -2.44% | 109,248 |
| Apr 2, 2025 | 2.50 | 2.50 | 2.36 | 2.46 | 2.46 | 3.36% | 217,335 |
| Apr 1, 2025 | 2.41 | 2.53 | 2.25 | 2.38 | 2.38 | -2.06% | 172,686 |
| Mar 31, 2025 | 2.30 | 2.45 | 2.26 | 2.43 | 2.43 | -0.82% | 246,134 |
| Mar 28, 2025 | 2.79 | 2.79 | 2.17 | 2.45 | 2.45 | -4.67% | 297,205 |
| Mar 27, 2025 | 2.73 | 2.73 | 2.46 | 2.57 | 2.57 | -5.17% | 204,320 |
| Mar 26, 2025 | 2.85 | 2.87 | 2.60 | 2.71 | 2.71 | -3.56% | 333,490 |
| Mar 25, 2025 | 3.03 | 3.05 | 2.72 | 2.81 | 2.81 | -7.57% | 439,139 |
| Mar 24, 2025 | 3.47 | 3.53 | 2.91 | 3.04 | 3.04 | -5.59% | 441,548 |
| Mar 21, 2025 | 4.20 | 4.20 | 3.11 | 3.22 | 3.22 | -27.64% | 655,042 |
| Mar 20, 2025 | 4.47 | 4.60 | 4.39 | 4.45 | 4.45 | 0.45% | 49,182 |
| Mar 19, 2025 | 4.40 | 4.43 | 4.20 | 4.43 | 4.43 | 1.84% | 63,231 |
| Mar 18, 2025 | 4.37 | 4.64 | 4.20 | 4.35 | 4.35 | -3.33% | 111,783 |
| Mar 17, 2025 | 4.67 | 4.88 | 4.20 | 4.50 | 4.50 | -3.64% | 129,765 |
| Mar 14, 2025 | 4.99 | 4.99 | 4.47 | 4.67 | 4.67 | -5.08% | 198,940 |
| Mar 13, 2025 | 4.42 | 4.92 | 4.25 | 4.92 | 4.92 | 13.10% | 235,406 |
| Mar 12, 2025 | 4.23 | 4.42 | 4.17 | 4.35 | 4.35 | 5.33% | 189,159 |
| Mar 11, 2025 | 4.49 | 4.53 | 3.84 | 4.13 | 4.13 | -8.02% | 230,943 |
| Mar 10, 2025 | 3.79 | 4.70 | 3.75 | 4.49 | 4.49 | 21.68% | 620,898 |
| Mar 7, 2025 | 3.52 | 3.74 | 3.50 | 3.69 | 3.69 | 2.50% | 72,458 |