SunRun Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	30.225	30.455	29.095	29.425	29.425	8,763
2022-12-15	32.022	33.160	31.175	31.505	31.505	4,982
2022-12-14	32.400	33.135	32.065	32.065	32.065	3,828
2022-12-13	31.910	33.045	30.800	31.454	31.454	16,133
2022-12-12	28.855	30.115	28.855	29.460	29.460	3,351
2022-12-09	29.090	29.470	28.940	29.058	29.058	2,545
2022-12-08	28.585	29.493	28.285	29.230	29.230	2,849
2022-12-07	29.505	30.265	28.572	28.695	28.695	7,310
2022-12-06	30.860	30.860	29.165	29.342	29.342	2,181
2022-12-05	32.078	32.078	31.141	31.230	31.230	6,409
2022-12-02	31.122	32.578	30.955	32.010	32.010	3,855
2022-12-01	31.965	32.075	30.970	31.610	31.610	2,525
2022-11-30	31.080	31.891	30.677	31.695	31.695	6,919
2022-11-29	31.570	32.060	30.952	31.005	31.005	8,250
2022-11-28	31.150	31.420	30.810	30.810	30.810	1,761
2022-11-25	31.010	32.070	31.010	31.775	31.775	2,397
2022-11-23	31.140	31.547	30.875	31.380	31.380	8,082
2022-11-22	30.470	31.140	29.930	30.700	30.700	5,975
2022-11-21	29.870	30.435	28.961	30.170	30.170	3,599
2022-11-18	32.350	32.395	29.608	29.650	29.650	9,804
2022-11-17	30.030	32.095	29.335	31.830	31.830	8,209
2022-11-16	30.545	31.425	30.240	31.280	31.280	3,221
2022-11-15	31.940	32.500	31.045	31.503	31.503	16,786
2022-11-14	29.960	30.100	28.355	30.029	30.029	7,726
2022-11-11	30.200	31.742	29.970	31.520	31.520	19,740
2022-11-10	26.210	31.385	25.695	30.290	30.290	48,504
2022-11-09	23.920	25.460	23.920	24.108	24.108	17,139
2022-11-08	23.640	24.620	23.640	23.850	23.850	7,020
2022-11-07	24.320	24.400	22.692	22.760	22.760	6,070
2022-11-04	26.580	26.600	23.160	23.640	23.640	35,249
2022-11-03	22.915	26.400	22.900	26.050	26.050	56,559
2022-11-02	22.830	23.160	22.180	22.468	22.468	5,183
2022-11-01	23.850	23.850	22.512	22.791	22.791	3,163
2022-10-31	22.130	22.681	21.450	22.400	22.400	4,329
2022-10-28	22.060	22.157	21.098	21.802	21.802	9,370
2022-10-27	22.105	22.420	21.545	22.340	22.340	3,184
2022-10-26	21.655	22.710	21.570	22.159	22.159	8,556
2022-10-25	19.740	21.383	19.460	21.000	21.000	3,121
2022-10-24	19.800	19.800	18.650	19.350	19.350	8,980
2022-10-21	19.480	20.120	18.928	20.028	20.028	2,685
2022-10-20	19.760	20.452	19.200	19.371	19.371	7,165
2022-10-19	21.520	21.520	19.990	20.165	20.165	8,371
2022-10-18	23.049	23.049	21.860	22.120	22.120	3,875
2022-10-17	22.000	22.630	21.764	21.770	21.770	3,257
2022-10-14	23.475	23.515	21.125	21.460	21.460	7,206
2022-10-13	22.080	23.385	21.591	22.840	22.840	3,651
2022-10-12	24.590	24.590	23.070	23.320	23.320	3,634
2022-10-11	24.205	24.800	23.740	24.660	24.660	660
2022-10-10	24.965	25.360	24.425	24.560	24.560	3,439
2022-10-07	26.500	27.210	25.300	25.650	25.650	11,818
2022-10-06	27.760	28.730	27.268	27.460	27.460	1,981
2022-10-05	29.503	29.600	27.322	27.899	27.899	4,167
2022-10-04	29.815	31.087	29.500	30.565	30.565	4,170
2022-10-03	27.760	29.030	27.040	28.398	28.398	1,782
2022-09-30	27.210	28.970	27.210	28.011	28.011	5,598
2022-09-29	30.095	30.495	27.210	27.300	27.300	3,761
2022-09-28	29.985	30.930	29.930	30.540	30.540	4,610
2022-09-27	30.270	31.400	30.270	30.569	30.569	1,231
2022-09-26	31.270	31.940	29.564	29.915	29.915	2,217
2022-09-23	31.502	31.645	30.200	30.600	30.600	6,495

← NewerPage 17 of 21 · 1,241 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.