SunRun Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 14.850 | 14.990 | 14.320 | 14.500 | 14.500 | 14,619 |
| 2024-06-05 | 14.040 | 14.899 | 13.700 | 14.899 | 14.899 | 75,796 |
| 2024-06-04 | 14.530 | 14.530 | 13.990 | 14.250 | 14.250 | 61,904 |
| 2024-06-03 | 14.990 | 15.020 | 14.292 | 14.540 | 14.540 | 21,151 |
| 2024-05-31 | 14.640 | 15.119 | 13.780 | 14.411 | 14.411 | 66,105 |
| 2024-05-30 | 13.520 | 14.725 | 13.520 | 14.590 | 14.590 | 71,415 |
| 2024-05-29 | 13.350 | 13.420 | 12.640 | 13.280 | 13.280 | 34,772 |
| 2024-05-28 | 13.944 | 14.280 | 13.280 | 13.505 | 13.505 | 78,108 |
| 2024-05-24 | 12.190 | 13.400 | 11.940 | 13.340 | 13.340 | 79,513 |
| 2024-05-23 | 12.990 | 12.990 | 11.850 | 11.875 | 11.875 | 53,280 |
| 2024-05-22 | 11.810 | 13.375 | 11.740 | 13.165 | 13.165 | 85,600 |
| 2024-05-21 | 11.340 | 11.800 | 11.340 | 11.760 | 11.760 | 22,875 |
| 2024-05-20 | 12.150 | 12.160 | 11.491 | 11.520 | 11.520 | 25,032 |
| 2024-05-17 | 12.180 | 12.380 | 11.880 | 11.970 | 11.970 | 28,351 |
| 2024-05-16 | 12.066 | 12.590 | 11.782 | 12.450 | 12.450 | 79,291 |
| 2024-05-15 | 12.990 | 13.180 | 11.670 | 12.090 | 12.090 | 84,798 |
| 2024-05-14 | 12.234 | 13.300 | 12.100 | 12.210 | 12.210 | 89,902 |
| 2024-05-13 | 11.310 | 12.400 | 11.310 | 11.720 | 11.720 | 52,049 |
| 2024-05-10 | 12.500 | 12.768 | 11.510 | 11.590 | 11.590 | 54,325 |
| 2024-05-09 | 11.980 | 11.986 | 11.290 | 11.930 | 11.930 | 47,858 |
| 2024-05-08 | 11.342 | 11.585 | 11.250 | 11.585 | 11.585 | 10,091 |
| 2024-05-07 | 12.080 | 12.080 | 11.720 | 11.720 | 11.720 | 12,114 |
| 2024-05-03 | 11.600 | 12.380 | 11.560 | 11.698 | 11.698 | 87,509 |
| 2024-05-02 | 10.502 | 10.830 | 10.190 | 10.741 | 10.741 | 28,014 |
| 2024-05-01 | 10.440 | 10.700 | 10.235 | 10.380 | 10.380 | 12,707 |
| 2024-04-30 | 10.327 | 10.655 | 10.240 | 10.400 | 10.400 | 12,918 |
| 2024-04-29 | 10.632 | 11.080 | 10.569 | 10.830 | 10.830 | 59,650 |
| 2024-04-26 | 9.875 | 10.300 | 9.710 | 10.265 | 10.265 | 25,134 |
| 2024-04-25 | 9.722 | 9.830 | 9.475 | 9.671 | 9.671 | 34,632 |
| 2024-04-24 | 10.160 | 10.600 | 9.960 | 9.960 | 9.960 | 35,791 |
| 2024-04-23 | 9.920 | 11.080 | 9.846 | 10.550 | 10.550 | 54,796 |
| 2024-04-22 | 10.092 | 10.300 | 9.820 | 10.111 | 10.111 | 15,127 |
| 2024-04-19 | 10.005 | 10.290 | 9.950 | 10.079 | 10.079 | 73,518 |
| 2024-04-18 | 10.830 | 10.830 | 10.340 | 10.340 | 10.340 | 42,628 |
| 2024-04-17 | 10.385 | 11.120 | 10.370 | 11.030 | 11.030 | 30,692 |
| 2024-04-16 | 10.670 | 10.670 | 10.140 | 10.490 | 10.490 | 61,023 |
| 2024-04-15 | 11.415 | 11.610 | 10.665 | 10.761 | 10.761 | 59,394 |
| 2024-04-12 | 11.870 | 12.640 | 11.698 | 11.820 | 11.820 | 27,617 |
| 2024-04-11 | 12.250 | 12.604 | 11.440 | 11.885 | 11.885 | 75,946 |
| 2024-04-10 | 13.060 | 13.120 | 11.682 | 12.089 | 12.089 | 74,855 |
| 2024-04-09 | 11.880 | 12.790 | 11.860 | 12.570 | 12.570 | 217,463 |
| 2024-04-08 | 11.810 | 12.290 | 11.790 | 11.970 | 11.970 | 282,549 |
| 2024-04-05 | 11.730 | 12.110 | 11.465 | 12.000 | 12.000 | 24,373 |
| 2024-04-04 | 12.598 | 13.008 | 12.489 | 12.649 | 12.649 | 16,419 |
| 2024-04-03 | 11.495 | 12.240 | 11.441 | 12.195 | 12.195 | 16,293 |
| 2024-04-02 | 12.102 | 12.270 | 11.800 | 11.803 | 11.803 | 20,165 |
| 2024-03-28 | 13.025 | 13.580 | 12.740 | 13.180 | 13.180 | 42,730 |
| 2024-03-27 | 11.625 | 13.218 | 11.590 | 13.021 | 13.021 | 106,886 |
| 2024-03-26 | 10.970 | 11.520 | 10.970 | 11.320 | 11.320 | 25,781 |
| 2024-03-25 | 11.330 | 11.440 | 10.850 | 10.861 | 10.861 | 25,498 |
| 2024-03-22 | 11.729 | 11.842 | 11.180 | 11.310 | 11.310 | 30,968 |
| 2024-03-21 | 11.540 | 12.570 | 11.540 | 11.805 | 11.805 | 117,993 |
| 2024-03-20 | 10.409 | 11.612 | 10.130 | 11.609 | 11.609 | 97,862 |
| 2024-03-19 | 10.100 | 10.509 | 10.050 | 10.210 | 10.210 | 15,604 |
| 2024-03-18 | 9.827 | 10.520 | 9.600 | 10.330 | 10.330 | 135,346 |
| 2024-03-15 | 9.660 | 9.891 | 9.410 | 9.809 | 9.809 | 37,095 |
| 2024-03-14 | 10.046 | 10.046 | 9.375 | 9.389 | 9.389 | 52,132 |
| 2024-03-13 | 10.720 | 11.445 | 9.930 | 9.979 | 9.979 | 50,730 |
| 2024-03-12 | 11.900 | 11.960 | 10.820 | 10.890 | 10.890 | 74,895 |
| 2024-03-11 | 12.275 | 12.789 | 12.020 | 12.029 | 12.029 | 30,055 |
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.