SolarBank Corporation (SUUN)
NASDAQ: SUUN · Real-Time Price · USD
3.639
-0.031 (-0.84%)
Oct 25, 2024, 4:00 PM EDT - Market closed
SolarBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 5.45 | 5.49 | 5.35 | 5.36 | 5.36 | -1.81% | 7,756 |
| Jul 30, 2024 | 5.57 | 5.57 | 5.40 | 5.46 | 5.46 | 0.91% | 3,255 |
| Jul 29, 2024 | 5.42 | 5.65 | 5.40 | 5.41 | 5.41 | -1.99% | 5,274 |
| Jul 26, 2024 | 5.39 | 5.59 | 5.39 | 5.52 | 5.52 | 1.47% | 15,496 |
| Jul 25, 2024 | 5.48 | 5.62 | 5.35 | 5.44 | 5.44 | -0.55% | 16,921 |
| Jul 24, 2024 | 5.65 | 5.77 | 5.47 | 5.47 | 5.47 | 0.18% | 15,812 |
| Jul 23, 2024 | 5.58 | 5.58 | 5.46 | 5.46 | 5.46 | -0.91% | 9,855 |
| Jul 22, 2024 | 5.45 | 5.58 | 5.45 | 5.51 | 5.51 | 1.66% | 10,619 |
| Jul 19, 2024 | 5.51 | 5.51 | 5.42 | 5.42 | 5.42 | - | 14,772 |
| Jul 18, 2024 | 5.58 | 5.58 | 5.42 | 5.42 | 5.42 | -0.55% | 6,221 |
| Jul 17, 2024 | 5.45 | 5.56 | 5.44 | 5.45 | 5.45 | -1.09% | 19,649 |
| Jul 16, 2024 | 5.49 | 5.58 | 5.48 | 5.51 | 5.51 | 0.55% | 6,549 |
| Jul 15, 2024 | 5.51 | 5.56 | 5.47 | 5.48 | 5.48 | -1.97% | 9,258 |
| Jul 12, 2024 | 5.50 | 5.60 | 5.50 | 5.59 | 5.59 | -0.53% | 14,115 |
| Jul 11, 2024 | 5.81 | 5.88 | 5.50 | 5.62 | 5.62 | -3.88% | 28,142 |
| Jul 10, 2024 | 5.94 | 5.94 | 5.84 | 5.85 | 5.85 | 0.29% | 6,868 |
| Jul 9, 2024 | 5.93 | 5.94 | 5.83 | 5.83 | 5.83 | -1.85% | 17,618 |
| Jul 8, 2024 | 5.82 | 5.94 | 5.82 | 5.94 | 5.94 | 1.97% | 17,293 |
| Jul 5, 2024 | 5.86 | 5.90 | 5.80 | 5.83 | 5.83 | -0.60% | 11,162 |
| Jul 3, 2024 | 5.98 | 6.00 | 5.83 | 5.86 | 5.86 | -2.01% | 20,058 |
| Jul 2, 2024 | 6.01 | 6.08 | 5.92 | 5.98 | 5.98 | 0.34% | 15,068 |
| Jul 1, 2024 | 6.10 | 6.15 | 5.95 | 5.96 | 5.96 | -1.65% | 23,902 |
| Jun 28, 2024 | 6.12 | 6.25 | 5.95 | 6.06 | 6.06 | -0.33% | 49,452 |
| Jun 27, 2024 | 6.00 | 6.14 | 6.00 | 6.08 | 6.08 | - | 16,584 |
| Jun 26, 2024 | 6.32 | 6.32 | 6.01 | 6.08 | 6.08 | -3.49% | 47,986 |
| Jun 25, 2024 | 6.35 | 6.38 | 6.15 | 6.30 | 6.30 | 0.48% | 44,681 |
| Jun 24, 2024 | 6.22 | 6.65 | 6.15 | 6.27 | 6.27 | 2.12% | 185,284 |
| Jun 21, 2024 | 6.10 | 6.14 | 5.98 | 6.14 | 6.14 | 2.45% | 31,654 |
| Jun 20, 2024 | 6.18 | 6.18 | 5.92 | 5.99 | 5.99 | -0.93% | 34,548 |
| Jun 18, 2024 | 6.01 | 6.10 | 5.99 | 6.05 | 6.05 | -0.26% | 10,608 |
| Jun 17, 2024 | 6.12 | 6.15 | 5.99 | 6.07 | 6.07 | 1.76% | 35,977 |
| Jun 14, 2024 | 6.10 | 6.10 | 5.87 | 5.96 | 5.96 | -1.81% | 12,334 |
| Jun 13, 2024 | 6.01 | 6.15 | 5.97 | 6.07 | 6.07 | -2.10% | 28,297 |
| Jun 12, 2024 | 6.00 | 6.25 | 5.85 | 6.20 | 6.20 | 5.80% | 35,133 |
| Jun 11, 2024 | 6.03 | 6.03 | 5.75 | 5.86 | 5.86 | -0.85% | 25,058 |
| Jun 10, 2024 | 5.86 | 5.97 | 5.84 | 5.91 | 5.91 | 1.37% | 23,916 |
| Jun 7, 2024 | 5.96 | 5.96 | 5.80 | 5.83 | 5.83 | -0.51% | 11,427 |
| Jun 6, 2024 | 5.86 | 5.92 | 5.70 | 5.86 | 5.86 | 1.38% | 31,098 |
| Jun 5, 2024 | 6.03 | 6.05 | 5.78 | 5.78 | 5.78 | -2.36% | 48,424 |
| Jun 4, 2024 | 6.20 | 6.20 | 5.80 | 5.92 | 5.92 | -1.33% | 28,003 |