Skip to main content

Emeren Group Ltd ADR (NY: SOL )

1.790 +0.030 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.770 1.840 1.745 1.790 233,837 +0.03(+1.70%)
Jul 11, 2024 1.650 1.785 1.620 1.760 404,308 +0.15(+9.32%)
Jul 10, 2024 1.600 1.620 1.570 1.610 105,355 +0.03(+1.90%)
Jul 09, 2024 1.530 1.580 1.530 1.580 107,770 +0.05(+3.27%)
Jul 08, 2024 1.600 1.615 1.530 1.530 148,490 -0.08(-4.97%)
Jul 05, 2024 1.640 1.649 1.570 1.610 253,603 -0.01(-0.62%)
Jul 03, 2024 1.570 1.640 1.560 1.620 173,642 +0.08(+5.19%)
Jul 02, 2024 1.540 1.570 1.540 1.540 111,911 -0.03(-1.91%)
Jul 01, 2024 1.510 1.570 1.500 1.570 242,612 +0.07(+4.67%)
Jun 28, 2024 1.510 1.525 1.480 1.500 228,380 -0.01(-0.66%)
Jun 27, 2024 1.490 1.520 1.480 1.510 356,935 +0.02(+1.34%)
Jun 26, 2024 1.480 1.500 1.480 1.490 110,310 +0.00(+0.00%)
Jun 25, 2024 1.480 1.520 1.480 1.490 148,208 +0.01(+0.68%)
Jun 24, 2024 1.510 1.530 1.480 1.480 214,083 +0.00(+0.00%)
Jun 21, 2024 1.520 1.531 1.480 1.480 230,390 +0.00(+0.00%)
Jun 20, 2024 1.510 1.540 1.480 1.480 277,516 -0.06(-3.90%)
Jun 18, 2024 1.550 1.570 1.460 1.540 296,825 -0.01(-0.65%)
Jun 17, 2024 1.610 1.650 1.530 1.550 283,216 -0.08(-4.91%)
Jun 14, 2024 1.680 1.710 1.610 1.630 153,628 -0.06(-3.55%)
Jun 13, 2024 1.710 1.750 1.684 1.690 88,124 -0.04(-2.31%)
Jun 12, 2024 1.750 1.830 1.720 1.730 227,670 +0.06(+3.59%)
Jun 11, 2024 1.650 1.680 1.635 1.670 147,096 +0.01(+0.60%)
Jun 10, 2024 1.650 1.700 1.650 1.660 133,897 +0.01(+0.61%)
Jun 07, 2024 1.690 1.720 1.650 1.650 233,736 -0.05(-2.94%)
Jun 06, 2024 1.720 1.725 1.700 1.700 125,848 -0.02(-1.16%)
Jun 05, 2024 1.700 1.770 1.700 1.720 181,835 +0.02(+1.18%)
Jun 04, 2024 1.760 1.790 1.700 1.700 263,748 -0.04(-2.30%)
Jun 03, 2024 1.820 1.835 1.690 1.740 364,624 +0.03(+1.75%)
May 31, 2024 1.810 1.816 1.710 1.710 346,045 -0.09(-5.00%)
May 30, 2024 1.800 1.855 1.790 1.800 185,641 -0.01(-0.55%)
May 29, 2024 1.820 1.840 1.750 1.810 364,318 -0.04(-2.16%)
May 28, 2024 1.940 1.940 1.830 1.850 301,544 -0.10(-5.13%)
May 24, 2024 1.970 2.060 1.875 1.950 581,001 -0.15(-7.14%)
May 23, 2024 2.100 2.140 2.020 2.100 432,690 +0.02(+0.96%)
May 22, 2024 1.970 2.170 1.970 2.080 503,633 +0.10(+5.05%)
May 21, 2024 1.960 2.005 1.950 1.980 184,632 +0.01(+0.51%)
May 20, 2024 1.980 2.010 1.960 1.970 121,912 +0.00(+0.00%)
May 17, 2024 2.010 2.040 1.951 1.970 178,135 -0.03(-1.50%)
May 16, 2024 1.950 2.010 1.930 2.000 269,886 +0.05(+2.56%)
May 15, 2024 2.040 2.050 1.939 1.950 215,384 -0.06(-2.99%)
May 14, 2024 1.960 2.070 1.930 2.010 417,112 +0.10(+5.24%)
May 13, 2024 1.830 1.960 1.822 1.910 235,527 +0.09(+4.95%)
May 10, 2024 1.880 1.900 1.810 1.820 185,112 -0.05(-2.67%)
May 09, 2024 1.830 1.900 1.830 1.870 137,023 +0.01(+0.54%)
May 08, 2024 1.860 1.880 1.830 1.860 113,501 -0.02(-1.06%)
May 07, 2024 1.920 1.920 1.870 1.880 127,604 -0.04(-2.08%)
May 06, 2024 1.900 1.930 1.880 1.920 126,703 +0.05(+2.67%)
May 03, 2024 1.880 1.990 1.860 1.870 261,157 +0.04(+2.19%)
May 02, 2024 1.790 1.840 1.760 1.830 155,427 +0.05(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.