Skip to main content

Emeren Group Ltd ADR (NY: SOL )

1.930 -0.100 (-4.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.140 1.140 1.100 1.139 12,796 -0.01(-0.97%)
Jun 29, 2020 1.120 1.170 1.110 1.150 11,970 -0.00(-0.01%)
Jun 26, 2020 1.150 1.170 1.100 1.150 31,100 +0.00(+0.00%)
Jun 25, 2020 1.140 1.150 1.130 1.150 9,466 -0.01(-0.86%)
Jun 24, 2020 1.140 1.180 1.140 1.160 15,256 +0.02(+1.75%)
Jun 23, 2020 1.150 1.190 1.140 1.140 12,945 -0.04(-3.39%)
Jun 22, 2020 1.180 1.190 1.150 1.180 19,135 -0.02(-1.67%)
Jun 19, 2020 1.180 1.219 1.180 1.200 21,300 +0.01(+0.84%)
Jun 18, 2020 1.200 1.240 1.182 1.190 25,090 -0.01(-0.83%)
Jun 17, 2020 1.270 1.270 1.200 1.200 10,164 -0.04(-3.23%)
Jun 16, 2020 1.250 1.300 1.240 1.240 58,946 -0.05(-3.88%)
Jun 15, 2020 1.300 1.300 1.270 1.290 43,050 +0.00(+0.00%)
Jun 12, 2020 1.230 1.300 1.202 1.290 90,200 +0.10(+8.40%)
Jun 11, 2020 1.270 1.270 1.157 1.190 38,640 -0.08(-6.30%)
Jun 10, 2020 1.210 1.290 1.210 1.270 78,697 +0.08(+6.79%)
Jun 09, 2020 1.210 1.210 1.180 1.189 19,794 -0.01(-0.90%)
Jun 08, 2020 1.110 1.200 1.110 1.200 81,818 +0.10(+9.09%)
Jun 05, 2020 1.100 1.150 1.100 1.100 45,800 -0.01(-0.90%)
Jun 04, 2020 1.150 1.199 1.100 1.110 60,593 -0.07(-5.93%)
Jun 03, 2020 1.110 1.200 1.110 1.180 165,939 +0.06(+5.36%)
Jun 02, 2020 1.070 1.140 1.070 1.120 70,590 +0.04(+3.70%)
Jun 01, 2020 1.000 1.100 0.9700 1.080 104,987 +0.06(+5.88%)
May 29, 2020 1.030 1.050 1.000 1.020 173,400 +0.01(+0.99%)
May 28, 2020 1.000 1.030 0.9800 1.010 187,557 +0.06(+6.33%)
May 27, 2020 0.9700 0.9900 0.9300 0.9499 41,983 -0.04(-3.81%)
May 26, 2020 0.9950 1.000 0.9500 0.9875 43,642 +0.04(+3.72%)
May 22, 2020 0.9800 0.9950 0.9240 0.9521 44,900 -0.03(-2.85%)
May 21, 2020 0.9600 0.9850 0.9400 0.9800 32,284 +0.02(+2.08%)
May 20, 2020 0.9800 0.9900 0.9400 0.9600 39,352 +0.00(+0.51%)
May 19, 2020 0.9683 0.9700 0.9400 0.9551 33,757 +0.01(+1.60%)
May 18, 2020 0.9200 0.9600 0.9200 0.9401 25,194 +0.02(+2.17%)
May 15, 2020 0.9119 0.9499 0.9100 0.9201 22,500 -0.02(-2.13%)
May 14, 2020 0.9215 0.9800 0.9124 0.9401 67,840 -0.01(-1.04%)
May 13, 2020 0.9710 0.9849 0.9500 0.9500 71,380 -0.03(-3.07%)
May 12, 2020 0.9750 1.010 0.9750 0.9801 24,116 -0.01(-1.00%)
May 11, 2020 0.9700 1.000 0.9700 0.9900 10,122 +0.00(+0.00%)
May 08, 2020 1.000 1.020 0.9900 0.9900 17,400 -0.00(-0.42%)
May 07, 2020 1.020 1.020 0.9600 0.9942 19,313 +0.00(+0.42%)
May 06, 2020 1.010 1.040 0.9771 0.9900 51,290 +0.00(+0.00%)
May 05, 2020 1.010 1.010 0.9900 0.9900 3,301 +0.00(+0.12%)
May 04, 2020 0.9800 1.005 0.9800 0.9888 36,641 -0.02(-1.61%)
May 01, 2020 1.030 1.030 0.9810 1.005 7,300 +0.00(+0.50%)
Apr 30, 2020 1.000 1.020 0.9900 1.000 31,958 -0.02(-2.06%)
Apr 29, 2020 1.020 1.030 1.014 1.021 29,634 +0.00(+0.10%)
Apr 28, 2020 0.9900 1.020 0.9900 1.020 8,848 +0.01(+1.39%)
Apr 27, 2020 0.9900 1.020 0.9900 1.006 45,126 +0.01(+0.59%)
Apr 24, 2020 1.010 1.030 1.000 1.000 14,500 -0.01(-0.98%)
Apr 23, 2020 0.9900 1.029 0.9801 1.010 13,970 -0.01(-0.98%)
Apr 22, 2020 0.9800 1.050 0.9800 1.020 41,119 +0.03(+3.06%)
Apr 21, 2020 0.9700 1.040 0.9600 0.9897 46,151 +0.02(+1.72%)
Apr 20, 2020 1.020 1.030 0.9600 0.9730 82,105 -0.05(-5.01%)
Apr 17, 2020 1.040 1.060 0.9500 1.024 67,800 -0.02(-1.51%)
Apr 16, 2020 1.050 1.050 1.000 1.040 19,978 +0.02(+1.96%)
Apr 15, 2020 1.020 1.050 0.9920 1.020 59,709 -0.03(-2.86%)
Apr 14, 2020 1.050 1.100 1.050 1.050 19,843 +0.00(+0.00%)
Apr 13, 2020 1.040 1.090 1.020 1.050 22,247 -0.02(-1.87%)
Apr 09, 2020 1.110 1.140 1.060 1.070 112,900 -0.07(-6.14%)
Apr 08, 2020 1.110 1.143 1.090 1.140 19,391 +0.05(+4.59%)
Apr 07, 2020 1.120 1.120 1.040 1.090 39,267 +0.01(+1.36%)
Apr 06, 2020 1.070 1.170 1.040 1.075 40,357 +0.05(+4.68%)
Apr 03, 2020 1.030 1.160 0.9950 1.027 44,700 -0.00(-0.26%)
Apr 02, 2020 1.050 1.090 1.030 1.030 30,829 +0.02(+2.00%)
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.