SolarBank Corporation (SUUN)
NASDAQ: SUUN · Real-Time Price · USD
1.590
-0.030 (-1.85%)
At close: Jun 27, 2025, 4:00 PM
1.570
-0.020 (-1.26%)
After-hours: Jun 27, 2025, 7:07 PM EDT
SolarBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |