SunRun Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	18.594	18.594	16.702	17.340	17.340	27,919
2023-03-16	19.225	19.225	18.358	19.098	19.098	74,718
2023-03-15	19.675	19.780	18.095	19.207	19.207	19,994
2023-03-14	22.610	22.700	20.141	20.202	20.202	10,788
2023-03-13	20.468	22.122	19.506	21.095	21.095	7,517
2023-03-10	23.190	23.190	19.900	19.900	19.900	42,726
2023-03-09	24.518	25.198	23.928	23.928	23.928	13,821
2023-03-08	24.070	24.208	23.560	23.755	23.755	7,083
2023-03-07	24.980	25.081	23.975	24.490	24.490	1,763
2023-03-06	25.502	25.760	24.997	25.150	25.150	13,037
2023-03-03	24.028	24.997	23.951	24.944	24.944	12,493
2023-03-02	23.680	23.690	23.050	23.595	23.595	10,693
2023-03-01	24.311	25.645	24.220	24.305	24.305	20,342
2023-02-28	23.236	24.385	23.194	24.110	24.110	28,128
2023-02-27	22.235	23.798	22.200	23.702	23.702	26,951
2023-02-24	22.276	22.595	21.320	21.468	21.468	13,875
2023-02-23	25.445	25.445	22.470	22.689	22.689	15,405
2023-02-22	24.240	24.575	23.675	24.390	24.390	16,862
2023-02-21	24.713	24.870	23.772	24.135	24.135	31,356
2023-02-17	24.385	24.812	24.081	24.495	24.495	3,748
2023-02-16	24.670	25.948	24.330	25.180	25.180	6,304
2023-02-15	23.870	25.079	23.870	25.079	25.079	15,998
2023-02-14	22.535	23.545	22.280	23.540	23.540	20,299
2023-02-13	22.810	23.775	22.515	23.692	23.692	13,704
2023-02-10	22.675	23.668	22.495	22.995	22.995	9,554
2023-02-09	24.885	25.250	23.165	23.245	23.245	16,811
2023-02-08	26.375	26.800	25.280	25.280	25.280	13,803
2023-02-07	26.077	26.336	25.380	25.579	25.579	6,166
2023-02-06	26.800	27.105	26.121	26.320	26.320	4,419
2023-02-03	27.455	28.025	26.915	26.915	26.915	8,305
2023-02-02	28.435	29.005	27.710	28.581	28.581	34,867
2023-02-01	25.862	26.160	25.536	26.160	26.160	6,539
2023-01-31	25.307	26.082	25.140	26.003	26.003	3,271
2023-01-30	25.125	25.478	24.850	25.228	25.228	3,589
2023-01-27	24.295	25.765	24.180	25.765	25.765	14,575
2023-01-26	23.550	23.988	22.835	23.882	23.882	5,401
2023-01-25	24.210	24.603	22.600	23.978	23.978	12,634
2023-01-24	26.490	26.695	25.940	26.380	26.380	2,302
2023-01-23	25.885	27.284	25.743	27.270	27.270	5,922
2023-01-20	24.970	25.420	24.860	25.420	25.420	5,094
2023-01-19	27.710	27.710	25.250	25.968	25.968	10,954
2023-01-18	28.810	29.645	28.225	28.450	28.450	9,080
2023-01-17	28.228	28.647	27.755	28.375	28.375	7,971
2023-01-13	26.815	28.497	26.765	27.450	27.450	10,939
2023-01-12	26.495	26.825	25.880	26.760	26.760	13,753
2023-01-11	24.025	25.960	23.970	25.705	25.705	18,010
2023-01-10	22.695	23.347	22.290	23.335	23.335	3,260
2023-01-09	23.425	23.575	22.990	23.498	23.498	4,558
2023-01-06	22.867	22.895	21.870	22.625	22.625	9,752
2023-01-05	22.965	23.125	22.328	22.595	22.595	9,712
2023-01-04	24.055	24.215	23.668	23.960	23.960	3,380
2023-01-03	24.665	25.070	23.270	23.381	23.381	2,917
2022-12-30	23.325	23.905	23.325	23.791	23.791	592
2022-12-29	23.940	24.375	23.875	24.068	24.068	1,857
2022-12-28	23.575	23.658	23.258	23.658	23.658	1,135
2022-12-23	25.763	25.788	25.155	25.495	25.495	2,646
2022-12-22	26.440	26.440	25.158	25.270	25.270	9,845
2022-12-21	26.130	27.065	25.630	27.055	27.055	2,328
2022-12-20	26.680	27.600	26.190	26.799	26.799	2,570
2022-12-19	28.590	28.590	27.695	27.745	27.745	2,648

← NewerPage 16 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.