SunRun Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	34.270	34.270	32.350	32.470	32.470	1,061
2022-09-21	34.230	36.000	34.000	34.434	34.434	1,184
2022-09-20	36.760	36.760	34.150	34.540	34.540	3,048
2022-09-16	35.790	37.670	35.605	37.010	37.010	6,113
2022-09-15	37.365	39.138	36.982	37.571	37.571	3,117
2022-09-14	37.040	38.480	36.125	37.850	37.850	1,949
2022-09-13	36.242	38.070	35.765	37.570	37.570	3,735
2022-09-12	38.598	38.598	36.782	38.320	38.320	6,187
2022-09-09	37.980	38.547	37.455	38.370	38.370	9,813
2022-09-08	36.430	38.905	36.400	37.810	37.810	13,544
2022-09-07	33.000	35.988	33.000	35.825	35.825	4,813
2022-09-06	31.860	33.172	31.150	33.172	33.172	3,401
2022-09-02	32.590	32.590	30.915	31.050	31.050	2,045
2022-09-01	32.340	32.590	31.090	31.659	31.659	1,357
2022-08-31	32.920	33.370	32.550	33.130	33.130	2,462
2022-08-30	33.260	34.730	31.770	31.910	31.910	6,204
2022-08-26	34.910	35.330	33.143	33.172	33.172	2,044
2022-08-25	34.572	34.572	33.910	34.420	34.420	785
2022-08-24	32.190	34.450	32.080	33.650	33.650	6,778
2022-08-23	31.615	31.826	30.970	31.370	31.370	1,946
2022-08-22	31.270	31.450	30.230	31.180	31.180	3,727
2022-08-19	33.770	33.850	32.520	32.748	32.748	2,067
2022-08-18	34.950	36.385	34.950	35.355	35.355	16,649
2022-08-17	34.238	34.700	33.090	34.300	34.300	6,921
2022-08-16	35.850	35.850	34.220	35.210	35.210	5,171
2022-08-15	35.505	37.060	35.115	36.510	36.510	3,458
2022-08-12	36.390	37.000	35.390	36.160	36.160	4,192
2022-08-11	36.965	37.555	35.640	35.640	35.640	9,921
2022-08-10	35.020	36.950	33.920	36.830	36.830	8,986
2022-08-09	33.055	34.310	32.550	34.130	34.130	18,448
2022-08-08	36.415	37.220	34.322	34.830	34.830	21,091
2022-08-05	34.005	35.150	32.578	34.590	34.590	13,601
2022-08-04	32.440	33.000	29.980	32.085	32.085	9,861
2022-08-03	31.265	31.265	29.190	30.500	30.500	13,433
2022-08-02	29.480	32.030	29.480	31.267	31.267	35,506
2022-08-01	32.178	32.178	29.880	30.182	30.182	34,572
2022-07-29	30.915	33.080	30.590	32.840	32.840	28,026
2022-07-28	28.650	31.899	27.974	30.040	30.040	98,042
2022-07-27	23.210	24.250	22.660	23.856	23.856	3,259
2022-07-26	23.470	23.470	22.423	22.795	22.795	1,976
2022-07-25	23.910	23.910	22.845	23.702	23.702	707
2022-07-22	25.040	25.480	24.040	24.040	24.040	475
2022-07-21	24.360	24.360	23.670	23.985	23.985	338
2022-07-20	24.800	25.652	24.450	24.450	24.450	1,423
2022-07-19	23.990	24.730	23.100	24.730	24.730	1,950
2022-07-18	24.250	25.690	24.250	24.700	24.700	3,359
2022-07-15	23.574	23.628	21.640	23.310	23.310	9,815
2022-07-14	25.000	25.070	24.290	24.728	24.728	214
2022-07-13	24.280	25.690	23.847	25.680	25.680	524
2022-07-12	25.320	25.480	24.357	24.970	24.970	50
2022-07-11	26.140	26.140	24.740	24.850	24.850	831
2022-07-08	25.910	27.530	25.740	26.765	26.765	2,679
2022-07-07	25.230	26.880	25.070	26.820	26.820	4,159
2022-07-06	25.050	25.815	23.895	24.670	24.670	900
2022-07-05	23.730	24.325	22.590	24.325	24.325	4,357
2022-07-01	23.360	24.480	23.330	23.920	23.920	2,976
2022-06-30	22.110	23.600	21.800	23.330	23.330	1,267
2022-06-29	22.645	22.870	21.440	21.800	21.800	7,018
2022-06-28	25.550	26.190	23.885	23.885	23.885	6,680
2022-06-27	25.760	25.885	24.880	25.540	25.540	1,133

← NewerPage 18 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.