Skip to main content

Emeren Group Ltd ADR (NY: SOL )

1.870 +0.040 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.340 2.340 2.340 0 +0.03(+1.30%)
Aug 30, 2018 2.330 2.340 2.310 2.310 14,232 -0.01(-0.43%)
Aug 29, 2018 2.300 2.350 2.300 2.320 4,112 +0.00(+0.00%)
Aug 28, 2018 2.350 2.350 2.310 2.320 14,834 +0.00(+0.00%)
Aug 27, 2018 2.290 2.358 2.280 2.320 14,665 +0.03(+1.31%)
Aug 24, 2018 2.300 2.320 2.280 2.290 11,600 -0.01(-0.43%)
Aug 23, 2018 2.290 2.360 2.281 2.300 15,574 +0.02(+0.83%)
Aug 22, 2018 2.270 2.290 2.270 2.281 9,024 -0.01(-0.26%)
Aug 21, 2018 2.260 2.287 2.260 2.287 17,959 +0.02(+1.03%)
Aug 20, 2018 2.290 2.290 2.250 2.264 39,847 -0.04(-1.58%)
Aug 17, 2018 2.300 2.300 2.220 2.300 41,200 +0.01(+0.44%)
Aug 16, 2018 2.270 2.330 2.270 2.290 8,755 +0.02(+0.88%)
Aug 15, 2018 2.320 2.352 2.260 2.270 99,854 -0.07(-2.99%)
Aug 14, 2018 2.340 2.428 2.340 2.340 63,777 -0.04(-1.68%)
Aug 13, 2018 2.400 2.404 2.330 2.380 117,065 -0.04(-1.65%)
Aug 10, 2018 2.410 2.455 2.390 2.420 32,500 +0.00(+0.00%)
Aug 09, 2018 2.430 2.490 2.420 2.420 19,865 -0.03(-1.22%)
Aug 08, 2018 2.460 2.490 2.450 2.450 5,552 +0.00(+0.00%)
Aug 07, 2018 2.430 2.479 2.410 2.450 26,838 +0.01(+0.49%)
Aug 06, 2018 2.470 2.470 2.405 2.438 41,722 -0.02(-0.89%)
Aug 03, 2018 2.450 2.480 2.450 2.460 9,100 +0.01(+0.41%)
Aug 02, 2018 2.450 2.479 2.390 2.450 22,119 +0.00(+0.00%)
Aug 01, 2018 2.420 2.490 2.400 2.450 27,886 +0.04(+1.66%)
Jul 31, 2018 2.300 2.440 2.300 2.410 51,535 +0.09(+3.88%)
Jul 30, 2018 2.320 2.347 2.300 2.320 40,796 -0.02(-0.85%)
Jul 27, 2018 2.360 2.390 2.320 2.340 19,800 -0.02(-0.85%)
Jul 26, 2018 2.440 2.445 2.350 2.360 71,625 -0.09(-3.67%)
Jul 25, 2018 2.460 2.480 2.420 2.450 9,423 -0.01(-0.41%)
Jul 24, 2018 2.440 2.540 2.410 2.460 52,448 +0.02(+0.82%)
Jul 23, 2018 2.450 2.540 2.410 2.440 34,571 -0.04(-1.61%)
Jul 20, 2018 2.470 2.510 2.450 2.480 11,816 +0.01(+0.40%)
Jul 19, 2018 2.440 2.470 2.410 2.470 32,766 +0.03(+1.23%)
Jul 18, 2018 2.520 2.520 2.430 2.440 48,035 -0.05(-2.01%)
Jul 17, 2018 2.520 2.560 2.490 2.490 39,866 -0.01(-0.40%)
Jul 16, 2018 2.530 2.535 2.500 2.500 10,044 +0.00(+0.00%)
Jul 13, 2018 2.540 2.550 2.500 2.500 12,739 -0.02(-0.79%)
Jul 12, 2018 2.550 2.550 2.500 2.520 22,059 +0.03(+1.20%)
Jul 11, 2018 2.560 2.560 2.480 2.490 28,841 -0.06(-2.35%)
Jul 10, 2018 2.560 2.580 2.530 2.550 11,438 +0.00(+0.00%)
Jul 09, 2018 2.520 2.580 2.520 2.550 23,574 +0.04(+1.59%)
Jul 06, 2018 2.540 2.570 2.500 2.510 18,456 -0.01(-0.40%)
Jul 05, 2018 2.430 2.580 2.415 2.520 85,619 +0.04(+1.61%)
Jul 03, 2018 2.480 2.480 2.480 0 +0.01(+0.40%)
Jul 02, 2018 2.500 2.573 2.470 2.470 82,857 -0.08(-3.14%)
Jun 29, 2018 2.520 2.600 2.520 2.550 44,745 -0.03(-1.16%)
Jun 28, 2018 2.580 2.630 2.550 2.580 56,734 -0.06(-2.27%)
Jun 27, 2018 2.610 2.720 2.600 2.640 58,532 -0.07(-2.58%)
Jun 26, 2018 2.690 2.770 2.680 2.710 60,702 -0.03(-1.09%)
Jun 25, 2018 2.870 2.870 2.670 2.740 106,913 -0.02(-0.72%)
Jun 22, 2018 2.700 2.840 2.700 2.760 124,969 +0.08(+2.99%)
Jun 21, 2018 2.600 2.774 2.600 2.680 224,459 +0.14(+5.51%)
Jun 20, 2018 2.640 2.650 2.500 2.540 205,611 +0.05(+2.01%)
Jun 19, 2018 2.430 2.530 2.410 2.490 88,581 +0.05(+2.05%)
Jun 18, 2018 2.450 2.490 2.423 2.440 36,097 -0.02(-0.81%)
Jun 15, 2018 2.480 2.490 2.460 69,421 -0.03(-1.20%)
Jun 14, 2018 2.580 2.580 2.460 2.490 36,607 -0.07(-2.73%)
Jun 13, 2018 2.410 2.600 2.410 2.560 136,649 +0.18(+7.56%)
Jun 12, 2018 2.350 2.410 2.340 2.380 81,489 +0.04(+1.71%)
Jun 11, 2018 2.320 2.350 2.292 2.340 42,450 +0.02(+0.86%)
Jun 08, 2018 2.310 2.320 2.280 2.320 62,120 -0.01(-0.43%)
Jun 07, 2018 2.350 2.400 2.250 2.330 88,888 -0.03(-1.27%)
Jun 06, 2018 2.410 2.280 2.360 134,632 +0.05(+2.16%)
Jun 05, 2018 2.400 2.440 2.290 2.310 295,029 -0.02(-0.86%)
Jun 04, 2018 2.500 2.510 2.250 2.330 479,223 -0.20(-7.91%)
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.