SunRun Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	34.640	34.687	33.970	34.220	34.220	524
2021-12-21	32.570	34.600	32.550	34.450	34.450	5,729
2021-12-20	30.740	32.811	30.422	31.700	31.700	5,490
2021-12-17	32.500	34.280	32.310	34.280	34.280	6,298
2021-12-16	36.010	36.920	33.732	33.920	33.920	3,976
2021-12-15	35.060	35.750	32.900	34.330	34.330	8,126
2021-12-14	36.950	40.260	34.672	36.200	36.200	11,279
2021-12-13	42.560	43.430	41.810	41.810	41.810	514
2021-12-10	42.500	42.801	41.650	42.160	42.160	1,643
2021-12-09	44.210	44.780	42.420	42.640	42.640	863
2021-12-08	43.590	45.350	43.590	44.662	44.662	3,506
2021-12-07	42.350	43.120	41.460	43.090	43.090	6,398
2021-12-06	39.230	40.880	37.830	40.360	40.360	5,073
2021-12-03	42.210	42.210	38.886	39.480	39.480	1,637
2021-12-02	42.610	43.591	41.760	42.580	42.580	6,698
2021-12-01	47.400	47.400	43.490	43.700	43.700	2,901
2021-11-30	45.860	47.830	44.820	45.300	45.300	1,367
2021-11-29	48.300	48.300	46.720	47.482	47.482	1,070
2021-11-26	47.800	48.500	46.300	47.410	47.410	12,645
2021-11-24	49.900	50.360	48.558	49.860	49.860	7,824
2021-11-23	49.950	52.950	49.240	50.200	50.200	5,289
2021-11-22	55.160	56.820	53.382	54.272	54.272	7,554
2021-11-19	52.220	56.140	52.150	55.560	55.560	2,607
2021-11-18	55.100	55.354	52.100	52.260	52.260	6,600
2021-11-17	55.980	56.465	54.980	55.440	55.440	139,008
2021-11-16	57.500	57.520	55.220	55.550	55.550	697
2021-11-15	58.620	59.000	57.260	57.670	57.670	403
2021-11-12	58.480	59.950	58.350	58.735	58.735	6,363
2021-11-11	53.790	58.130	53.610	57.800	57.800	4,504
2021-11-10	54.200	55.680	53.360	53.630	53.630	2,146
2021-11-09	58.000	58.210	54.440	55.500	55.500	3,287
2021-11-08	57.240	60.540	57.060	58.860	58.860	2,645
2021-11-05	58.000	58.630	54.825	55.950	55.950	3,269
2021-11-04	58.800	58.900	56.180	57.570	57.570	5,144
2021-11-03	56.720	58.960	55.670	58.960	58.960	2,490
2021-11-02	56.050	58.370	55.680	57.060	57.060	1,784
2021-11-01	58.635	59.840	57.670	58.070	58.070	13,175
2021-10-29	56.140	58.170	56.140	57.010	57.010	1,148
2021-10-28	54.200	56.430	53.200	56.030	56.030	3,606
2021-10-27	56.500	57.450	52.580	55.070	55.070	6,646
2021-10-26	55.210	55.220	52.810	53.170	53.170	2,299
2021-10-25	52.200	54.250	51.800	54.090	54.090	2,535
2021-10-22	52.660	52.880	50.850	51.360	51.360	3,509
2021-10-21	51.760	53.330	51.520	53.020	53.020	1,897
2021-10-20	51.800	52.240	50.705	51.370	51.370	2,657
2021-10-19	52.160	52.790	48.894	51.820	51.820	6,119
2021-10-18	47.780	49.090	47.780	48.310	48.310	2,188
2021-10-15	49.888	50.490	48.670	49.580	49.580	2,604
2021-10-14	49.940	50.995	48.560	49.150	49.150	3,227

← NewerPage 21 of 21 · 1,249 trading days

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.