SunRun Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	14.540	15.648	14.540	15.371	15.371	80,842
2023-09-13	14.670	14.750	14.234	14.250	14.250	16,370
2023-09-12	13.620	14.550	13.461	14.509	14.509	21,835
2023-09-11	14.030	14.150	13.535	13.869	13.869	11,542
2023-09-08	14.310	14.389	13.962	13.962	13.962	7,870
2023-09-07	14.541	14.831	13.989	14.549	14.549	52,160
2023-09-06	15.648	15.738	15.080	15.081	15.081	18,498
2023-09-05	15.556	15.808	15.321	15.459	15.459	13,629
2023-09-01	15.910	16.170	15.679	15.871	15.871	31,018
2023-08-31	15.500	15.965	15.465	15.780	15.780	19,748
2023-08-30	15.860	16.129	15.319	15.555	15.555	56,401
2023-08-29	14.060	15.390	13.835	15.390	15.390	27,313
2023-08-25	13.630	14.025	13.589	13.879	13.879	8,664
2023-08-24	13.990	14.049	13.398	13.485	13.485	39,542
2023-08-23	13.620	14.121	13.555	13.939	13.939	26,286
2023-08-22	13.980	13.980	13.301	13.710	13.710	17,612
2023-08-21	14.235	14.335	13.605	13.701	13.701	36,415
2023-08-18	14.310	14.988	14.290	14.389	14.389	12,636
2023-08-17	14.855	14.965	14.491	14.699	14.699	26,632
2023-08-16	15.481	15.615	15.130	15.130	15.130	31,877
2023-08-15	16.860	16.860	15.767	15.809	15.809	12,657
2023-08-14	16.321	17.099	15.921	16.839	16.839	19,384
2023-08-11	16.710	17.138	16.678	16.780	16.780	8,265
2023-08-10	17.935	18.475	17.160	17.258	17.258	17,284
2023-08-09	17.371	18.229	17.371	18.011	18.011	15,562
2023-08-08	17.065	17.261	16.561	17.261	17.261	23,669
2023-08-07	17.669	17.905	17.071	17.371	17.371	23,985
2023-08-04	19.319	19.330	17.808	17.845	17.845	42,826
2023-08-03	20.570	22.105	19.540	19.698	19.698	89,724
2023-08-02	18.602	18.602	17.722	18.031	18.031	14,677
2023-08-01	18.940	19.272	18.532	19.001	19.001	7,116
2023-07-31	18.500	19.109	18.368	18.770	18.770	12,851
2023-07-28	18.130	18.778	17.985	18.170	18.170	16,128
2023-07-27	20.210	20.210	18.575	18.735	18.735	28,557
2023-07-26	19.152	20.080	19.102	19.940	19.940	11,319
2023-07-25	20.710	20.855	20.511	20.532	20.532	4,229
2023-07-24	21.540	21.540	20.820	21.148	21.148	7,547
2023-07-21	21.945	21.970	20.880	21.335	21.335	8,219
2023-07-20	21.930	22.080	21.208	21.552	21.552	9,818
2023-07-19	22.600	23.341	22.260	22.442	22.442	24,564
2023-07-18	24.000	24.000	22.200	22.418	22.418	82,763
2023-07-17	19.841	22.115	19.841	21.992	21.992	37,822
2023-07-14	19.930	20.079	19.425	19.642	19.642	9,398
2023-07-13	19.290	19.809	19.239	19.742	19.742	6,214
2023-07-12	19.698	19.910	19.055	19.355	19.355	13,371
2023-07-11	17.945	18.785	17.613	18.529	18.529	8,693
2023-07-10	16.709	17.509	16.523	17.502	17.502	7,537
2023-07-07	16.560	17.315	16.510	17.077	17.077	7,474
2023-07-06	17.240	17.250	16.005	16.377	16.377	30,754
2023-07-05	17.690	18.355	17.410	17.988	17.988	8,056
2023-07-03	18.000	18.725	17.832	17.929	17.929	6,342
2023-06-30	17.950	17.950	17.285	17.858	17.858	57,689
2023-06-29	18.469	18.888	17.505	17.692	17.692	4,383
2023-06-28	18.210	18.945	17.982	18.318	18.318	3,826
2023-06-27	17.750	18.248	17.530	18.228	18.228	7,758
2023-06-26	17.335	18.243	17.335	17.780	17.780	17,129
2023-06-23	17.567	17.765	17.278	17.305	17.305	6,031
2023-06-22	18.247	18.247	17.505	17.841	17.841	12,839
2023-06-21	18.617	18.861	18.265	18.760	18.760	3,857
2023-06-20	19.260	19.260	18.317	18.632	18.632	4,510

← NewerPage 14 of 21 · 1,249 trading daysOlder →

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.