SunRun Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	25.620	25.680	24.330	24.720	24.720	1,843
2022-06-23	23.320	24.270	23.000	24.135	24.135	2,607
2022-06-22	22.670	24.285	22.650	23.770	23.770	4,809
2022-06-21	24.420	24.780	23.795	24.270	24.270	4,940
2022-06-17	21.585	23.950	21.400	23.870	23.870	8,433
2022-06-16	22.402	22.595	21.095	21.150	21.150	1,554
2022-06-15	21.490	22.705	21.490	22.220	22.220	3,228
2022-06-14	22.405	22.618	21.570	21.610	21.610	21,859
2022-06-13	24.605	24.830	22.650	22.929	22.929	4,873
2022-06-10	25.855	26.595	25.485	25.910	25.910	3,724
2022-06-09	27.320	28.045	27.320	27.600	27.600	3,393
2022-06-08	28.280	29.180	27.210	27.600	27.600	4,286
2022-06-07	27.630	28.457	27.630	28.070	28.070	9,459
2022-06-06	30.500	30.880	28.345	28.930	28.930	30,372
2022-06-01	26.260	26.585	24.915	25.245	25.245	10,371
2022-05-31	26.270	27.190	25.720	26.230	26.230	5,106
2022-05-27	24.200	26.230	24.100	26.230	26.230	4,821
2022-05-26	23.030	24.380	22.805	24.380	24.380	2,860
2022-05-25	22.170	23.001	21.350	22.960	22.960	6,450
2022-05-24	22.940	22.940	21.790	22.220	22.220	677
2022-05-23	23.050	23.331	21.802	23.090	23.090	3,541
2022-05-20	23.360	23.525	22.000	22.360	22.360	5,761
2022-05-19	22.290	23.520	22.290	23.270	23.270	14,721
2022-05-18	21.700	23.288	21.660	22.230	22.230	6,474
2022-05-17	21.270	21.890	20.440	21.506	21.506	2,460
2022-05-16	20.960	21.332	20.850	20.850	20.850	1,938
2022-05-13	18.560	20.875	18.560	20.500	20.500	5,952
2022-05-12	17.500	18.730	16.940	17.230	17.230	1,144
2022-05-11	19.935	20.250	18.130	18.180	18.180	5,644
2022-05-10	21.800	21.870	19.052	20.280	20.280	2,808
2022-05-09	22.580	22.700	20.900	20.900	20.900	3,589
2022-05-06	25.050	25.050	22.856	23.015	23.015	5,203
2022-05-05	26.290	26.390	23.890	24.595	24.595	13,835
2022-05-04	22.850	23.628	22.770	23.625	23.625	607
2022-05-03	21.680	23.648	21.680	23.550	23.550	6,247
2022-04-29	21.095	21.360	20.090	20.090	20.090	1,023
2022-04-28	20.580	20.580	19.370	19.678	19.678	2,691
2022-04-27	20.323	21.118	20.210	20.440	20.440	11,506
2022-04-26	19.575	20.138	19.428	19.828	19.828	2,104
2022-04-25	19.310	20.780	19.310	20.460	20.460	2,424
2022-04-22	20.830	21.095	19.852	19.852	19.852	11,657
2022-04-21	22.776	23.190	20.890	20.965	20.965	8,456
2022-04-20	24.620	24.910	23.053	23.080	23.080	3,033
2022-04-19	24.430	25.190	24.430	24.620	24.620	2,385
2022-04-14	26.000	26.240	25.190	25.430	25.430	148
2022-04-13	25.409	25.930	24.760	25.910	25.910	1,111
2022-04-12	27.190	27.744	25.890	25.960	25.960	719
2022-04-11	26.120	26.902	25.590	26.210	26.210	2,018
2022-04-08	27.950	27.950	27.132	27.132	27.132	1,109
2022-04-07	28.664	28.930	27.240	27.674	27.674	864
2022-04-06	30.040	30.845	28.140	28.740	28.740	1,348
2022-04-05	33.570	34.130	31.440	31.440	31.440	1,689
2022-04-04	30.480	33.380	30.480	33.120	33.120	5,264
2022-04-01	30.720	31.080	29.890	30.140	30.140	2,923
2022-03-31	30.900	31.520	30.500	30.860	30.860	3,926
2022-03-30	33.460	33.460	31.270	31.270	31.270	4,970
2022-03-29	31.810	34.190	31.810	34.190	34.190	1,877
2022-03-28	31.250	32.890	31.250	31.560	31.560	8,447
2022-03-25	32.320	32.320	30.430	31.270	31.270	3,645
2022-03-24	32.000	32.367	30.430	31.820	31.820	549

← NewerPage 19 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.