SunRun Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	32.055	33.045	31.564	31.735	31.735	8,542
2022-03-22	30.460	32.700	30.460	31.985	31.985	15,809
2022-03-21	30.344	30.870	30.150	30.360	30.360	1,262
2022-03-18	30.610	31.640	30.590	30.625	30.625	3,372
2022-03-17	29.250	31.210	29.220	30.950	30.950	4,745
2022-03-16	29.180	29.605	27.960	28.600	28.600	6,010
2022-03-15	26.800	27.940	25.470	27.940	27.940	3,635
2022-03-14	28.620	28.850	26.680	27.090	27.090	5,411
2022-03-11	31.100	31.840	28.975	29.690	29.690	6,853
2022-03-10	30.865	31.345	29.370	29.908	29.908	6,877
2022-03-09	30.520	31.265	29.265	30.190	30.190	9,304
2022-03-08	28.610	31.590	28.300	30.320	30.320	33,696
2022-03-07	26.980	29.425	26.720	28.610	28.610	18,292
2022-03-04	26.210	27.120	25.210	25.640	25.640	1,854
2022-03-03	26.630	26.950	25.795	26.313	26.313	4,023
2022-03-02	28.180	28.180	25.250	26.160	26.160	6,093
2022-03-01	27.100	28.470	26.955	28.375	28.375	9,856
2022-02-28	27.000	27.805	26.108	26.585	26.585	10,202
2022-02-25	24.290	24.700	23.052	23.740	23.740	3,705
2022-02-24	19.000	23.490	18.940	23.190	23.190	14,599
2022-02-23	21.020	21.460	20.315	20.413	20.413	4,499
2022-02-22	20.900	21.432	20.500	20.500	20.500	2,172
2022-02-18	21.600	23.140	20.850	21.430	21.430	3,870
2022-02-17	24.010	24.290	23.280	23.280	23.280	1,931
2022-02-16	23.600	24.910	23.600	24.020	24.020	1,376
2022-02-15	23.410	24.742	23.390	24.742	24.742	4,659
2022-02-14	22.680	23.770	22.400	22.460	22.460	878
2022-02-11	24.500	24.860	22.780	23.050	23.050	1,992
2022-02-10	26.250	26.250	24.620	24.920	24.920	3,880
2022-02-09	25.410	26.330	25.210	25.320	25.320	20,352
2022-02-08	23.660	23.808	23.267	23.590	23.590	5,891
2022-02-07	24.760	25.746	23.740	24.460	24.460	4,989
2022-02-04	23.918	25.350	23.330	25.350	25.350	7,210
2022-02-03	23.875	24.630	22.578	22.578	22.578	6,263
2022-02-02	27.020	27.305	24.710	24.710	24.710	3,705
2022-02-01	26.410	26.780	25.120	26.000	26.000	5,363
2022-01-31	23.550	25.548	23.490	25.218	25.218	7,625
2022-01-28	23.110	23.680	21.770	22.865	22.865	7,878
2022-01-27	25.911	26.000	23.180	23.810	23.810	8,665
2022-01-26	27.580	27.920	26.620	27.360	27.360	1,327
2022-01-25	25.960	26.830	25.161	26.180	26.180	5,274
2022-01-24	24.870	25.460	23.440	25.433	25.433	10,631
2022-01-21	28.052	28.910	26.420	26.550	26.550	10,348
2022-01-20	28.660	31.320	28.660	29.880	29.880	1,277
2022-01-19	29.010	29.470	28.310	28.720	28.720	3,482
2022-01-18	29.800	31.110	29.430	29.430	29.430	2,747
2022-01-14	32.100	32.840	31.472	31.862	31.862	2,298
2022-01-13	34.400	34.560	33.060	33.340	33.340	2,047
2022-01-12	33.440	34.209	32.770	33.810	33.810	1,801
2022-01-11	32.059	33.570	31.850	32.950	32.950	3,214
2022-01-10	29.600	31.370	29.600	30.630	30.630	6,270
2022-01-07	31.500	33.200	31.500	32.128	32.128	2,638
2022-01-06	31.490	31.940	29.410	31.590	31.590	6,349
2022-01-05	34.290	34.290	32.530	32.530	32.530	2,533
2022-01-04	33.770	35.970	33.300	33.880	33.880	1,974
2021-12-31	33.780	35.280	33.780	34.580	34.580	1,960
2021-12-30	32.810	34.450	32.600	34.250	34.250	3,509
2021-12-29	33.100	33.160	32.200	33.040	33.040	702
2021-12-24	34.650	34.650	34.650	34.650	34.650	661
2021-12-23	34.990	35.270	33.810	35.270	35.270	1,291

← NewerPage 20 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.