SunRun Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 18.610 | 19.869 | 18.590 | 19.670 | 19.670 | 23,079 |
| 2024-09-03 | 20.300 | 20.300 | 18.550 | 18.630 | 18.630 | 50,163 |
| 2024-08-30 | 20.270 | 20.570 | 19.911 | 20.200 | 20.200 | 33,320 |
| 2024-08-29 | 20.540 | 20.728 | 20.030 | 20.560 | 20.560 | 33,664 |
| 2024-08-28 | 20.900 | 20.920 | 20.360 | 20.410 | 20.410 | 25,125 |
| 2024-08-27 | 21.100 | 21.100 | 20.220 | 20.575 | 20.575 | 38,509 |
| 2024-08-23 | 20.100 | 21.500 | 19.900 | 21.440 | 21.440 | 200,006 |
| 2024-08-22 | 19.550 | 19.960 | 19.290 | 19.915 | 19.915 | 16,148 |
| 2024-08-21 | 19.615 | 19.760 | 19.025 | 19.300 | 19.300 | 6,328 |
| 2024-08-20 | 20.080 | 20.310 | 18.930 | 19.020 | 19.020 | 27,589 |
| 2024-08-19 | 19.530 | 20.560 | 19.330 | 20.090 | 20.090 | 40,511 |
| 2024-08-16 | 19.570 | 19.690 | 18.830 | 19.040 | 19.040 | 28,383 |
| 2024-08-15 | 18.440 | 19.570 | 18.440 | 19.472 | 19.472 | 61,918 |
| 2024-08-14 | 19.207 | 19.360 | 18.730 | 18.949 | 18.949 | 71,410 |
| 2024-08-13 | 17.620 | 19.270 | 17.390 | 19.040 | 19.040 | 29,762 |
| 2024-08-12 | 17.822 | 17.860 | 17.030 | 17.220 | 17.220 | 79,810 |
| 2024-08-09 | 18.840 | 18.840 | 17.100 | 17.390 | 17.390 | 91,021 |
| 2024-08-08 | 18.350 | 19.460 | 18.080 | 18.860 | 18.860 | 34,170 |
| 2024-08-07 | 18.490 | 19.710 | 17.520 | 17.990 | 17.990 | 108,649 |
| 2024-08-06 | 16.670 | 16.995 | 16.200 | 16.700 | 16.700 | 19,809 |
| 2024-08-05 | 14.030 | 16.965 | 14.030 | 16.500 | 16.500 | 28,071 |
| 2024-08-02 | 17.110 | 17.150 | 16.325 | 16.732 | 16.732 | 16,608 |
| 2024-08-01 | 18.950 | 19.000 | 17.270 | 17.515 | 17.515 | 50,032 |
| 2024-07-31 | 16.740 | 17.950 | 16.740 | 17.631 | 17.631 | 409,943 |
| 2024-07-30 | 16.460 | 17.146 | 16.321 | 17.040 | 17.040 | 22,652 |
| 2024-07-29 | 18.180 | 18.180 | 16.212 | 16.301 | 16.301 | 32,016 |
| 2024-07-26 | 17.800 | 18.230 | 17.290 | 18.050 | 18.050 | 56,554 |
| 2024-07-25 | 17.100 | 18.240 | 16.800 | 18.010 | 18.010 | 73,973 |
| 2024-07-24 | 17.350 | 18.275 | 17.165 | 17.640 | 17.640 | 46,251 |
| 2024-07-23 | 16.682 | 17.825 | 16.645 | 17.259 | 17.259 | 197,254 |
| 2024-07-22 | 17.150 | 18.036 | 16.725 | 16.725 | 16.725 | 18,835 |
| 2024-07-19 | 17.050 | 17.460 | 16.300 | 16.970 | 16.970 | 80,862 |
| 2024-07-18 | 17.350 | 18.050 | 16.780 | 17.280 | 17.280 | 107,446 |
| 2024-07-17 | 17.190 | 17.390 | 16.684 | 17.240 | 17.240 | 226,962 |
| 2024-07-16 | 15.760 | 17.230 | 15.610 | 17.112 | 17.112 | 66,082 |
| 2024-07-15 | 16.400 | 16.620 | 14.360 | 15.630 | 15.630 | 171,017 |
| 2024-07-12 | 16.060 | 17.504 | 16.060 | 17.290 | 17.290 | 85,481 |
| 2024-07-11 | 14.920 | 15.721 | 14.650 | 15.705 | 15.705 | 84,649 |
| 2024-07-10 | 13.390 | 13.860 | 13.010 | 13.760 | 13.760 | 66,327 |
| 2024-07-09 | 12.530 | 13.350 | 12.370 | 13.280 | 13.280 | 66,080 |
| 2024-07-08 | 12.580 | 12.790 | 12.370 | 12.592 | 12.592 | 23,302 |
| 2024-07-05 | 12.154 | 12.730 | 11.930 | 12.330 | 12.330 | 429,370 |
| 2024-07-03 | 11.340 | 12.165 | 11.080 | 12.160 | 12.160 | 40,680 |
| 2024-07-02 | 11.030 | 11.380 | 10.555 | 10.660 | 10.660 | 92,200 |
| 2024-07-01 | 11.880 | 12.040 | 11.181 | 11.295 | 11.295 | 38,031 |
| 2024-06-28 | 13.370 | 13.370 | 11.560 | 11.930 | 11.930 | 106,588 |
| 2024-06-27 | 12.770 | 13.595 | 12.630 | 13.525 | 13.525 | 20,707 |
| 2024-06-26 | 13.000 | 13.060 | 12.451 | 12.470 | 12.470 | 13,338 |
| 2024-06-25 | 13.280 | 13.320 | 12.860 | 13.120 | 13.120 | 25,338 |
| 2024-06-24 | 13.342 | 13.590 | 12.742 | 13.000 | 13.000 | 35,080 |
| 2024-06-21 | 12.460 | 13.049 | 12.320 | 12.910 | 12.910 | 15,466 |
| 2024-06-20 | 12.530 | 12.750 | 11.790 | 12.730 | 12.730 | 25,986 |
| 2024-06-18 | 12.740 | 12.890 | 12.500 | 12.551 | 12.551 | 5,589 |
| 2024-06-17 | 13.070 | 13.495 | 12.460 | 12.955 | 12.955 | 27,007 |
| 2024-06-14 | 13.840 | 13.980 | 13.340 | 13.420 | 13.420 | 15,852 |
| 2024-06-13 | 14.700 | 14.700 | 13.650 | 13.995 | 13.995 | 24,449 |
| 2024-06-12 | 15.000 | 16.520 | 14.855 | 15.410 | 15.410 | 86,497 |
| 2024-06-11 | 13.970 | 14.670 | 13.430 | 14.660 | 14.660 | 31,163 |
| 2024-06-10 | 13.280 | 14.220 | 13.240 | 14.220 | 14.220 | 27,368 |
| 2024-06-07 | 13.720 | 13.870 | 13.160 | 13.190 | 13.190 | 69,983 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.