SunRun Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 15.370 | 16.089 | 15.321 | 15.577 | 15.577 | 129,381 |
| 2025-08-19 | 15.800 | 15.880 | 14.811 | 15.129 | 15.129 | 106,197 |
| 2025-08-18 | 13.620 | 16.530 | 13.620 | 15.281 | 15.281 | 500,052 |
| 2025-08-15 | 10.500 | 14.420 | 10.105 | 14.369 | 14.369 | 531,654 |
| 2025-08-14 | 11.070 | 11.070 | 10.352 | 10.361 | 10.361 | 44,941 |
| 2025-08-13 | 11.530 | 11.800 | 11.032 | 11.099 | 11.099 | 38,613 |
| 2025-08-12 | 11.600 | 11.830 | 11.405 | 11.501 | 11.501 | 28,345 |
| 2025-08-11 | 11.960 | 12.745 | 11.391 | 11.838 | 11.838 | 79,839 |
| 2025-08-08 | 12.040 | 12.250 | 11.145 | 11.729 | 11.729 | 120,585 |
| 2025-08-07 | 10.760 | 12.325 | 10.550 | 11.825 | 11.825 | 362,334 |
| 2025-08-06 | 9.460 | 9.460 | 9.085 | 9.085 | 9.085 | 9,904 |
| 2025-08-05 | 9.750 | 9.800 | 9.440 | 9.560 | 9.560 | 32,976 |
| 2025-08-04 | 10.160 | 10.160 | 9.661 | 9.815 | 9.815 | 13,969 |
| 2025-08-01 | 10.280 | 10.280 | 9.761 | 9.885 | 9.885 | 59,177 |
| 2025-07-31 | 10.170 | 10.460 | 10.110 | 10.182 | 10.182 | 77,200 |
| 2025-07-30 | 10.850 | 10.870 | 10.161 | 10.350 | 10.350 | 60,469 |
| 2025-07-29 | 11.200 | 11.240 | 10.705 | 10.915 | 10.915 | 34,558 |
| 2025-07-28 | 10.990 | 11.239 | 10.730 | 11.055 | 11.055 | 76,746 |
| 2025-07-25 | 10.600 | 10.649 | 10.352 | 10.505 | 10.505 | 31,877 |
| 2025-07-24 | 11.200 | 12.300 | 10.345 | 10.485 | 10.485 | 236,507 |
| 2025-07-23 | 11.250 | 11.340 | 10.669 | 10.765 | 10.765 | 88,017 |
| 2025-07-22 | 10.360 | 11.195 | 10.360 | 11.135 | 11.135 | 169,289 |
| 2025-07-21 | 10.400 | 10.815 | 10.000 | 10.285 | 10.285 | 85,197 |
| 2025-07-18 | 9.960 | 10.421 | 9.940 | 10.331 | 10.331 | 84,659 |
| 2025-07-17 | 10.400 | 10.619 | 10.121 | 10.181 | 10.181 | 72,880 |
| 2025-07-16 | 10.900 | 10.940 | 10.461 | 10.641 | 10.641 | 82,222 |
| 2025-07-15 | 10.270 | 11.510 | 10.270 | 10.695 | 10.695 | 156,270 |
| 2025-07-14 | 10.170 | 10.735 | 10.109 | 10.215 | 10.215 | 149,914 |
| 2025-07-11 | 10.840 | 10.850 | 9.981 | 10.069 | 10.069 | 204,320 |
| 2025-07-10 | 10.600 | 11.135 | 10.370 | 10.810 | 10.810 | 187,766 |
| 2025-07-09 | 9.830 | 10.725 | 9.750 | 10.620 | 10.620 | 465,904 |
| 2025-07-08 | 10.720 | 11.250 | 9.615 | 10.019 | 10.019 | 448,200 |
| 2025-07-07 | 10.060 | 11.175 | 9.890 | 11.135 | 11.135 | 148,127 |
| 2025-07-04 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-07-03 | 9.150 | 10.750 | 9.070 | 10.500 | 10.500 | 316,141 |
| 2025-07-02 | 9.100 | 9.640 | 8.998 | 9.291 | 9.291 | 215,426 |
| 2025-07-01 | 8.190 | 9.378 | 7.840 | 8.971 | 8.971 | 532,133 |
| 2025-06-30 | 7.550 | 8.605 | 6.950 | 8.355 | 8.355 | 443,208 |
| 2025-06-27 | 7.720 | 7.870 | 7.261 | 7.350 | 7.350 | 83,287 |
| 2025-06-26 | 7.300 | 8.060 | 7.300 | 7.749 | 7.749 | 316,673 |
| 2025-06-25 | 7.200 | 7.390 | 6.980 | 7.210 | 7.210 | 127,123 |
| 2025-06-24 | 6.330 | 6.950 | 6.240 | 6.920 | 6.920 | 204,540 |
| 2025-06-23 | 5.950 | 6.390 | 5.950 | 6.111 | 6.111 | 196,319 |
| 2025-06-20 | 6.050 | 6.729 | 5.960 | 6.371 | 6.371 | 399,344 |
| 2025-06-19 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2025-06-18 | 5.800 | 6.200 | 5.520 | 5.970 | 5.970 | 1,103,459 |
| 2025-06-17 | 7.000 | 7.329 | 5.388 | 5.875 | 5.875 | 1,540,914 |
| 2025-06-16 | 9.790 | 10.100 | 8.931 | 9.189 | 9.189 | 80,374 |
| 2025-06-13 | 8.320 | 9.795 | 8.110 | 9.795 | 9.795 | 135,306 |
| 2025-06-12 | 8.550 | 8.950 | 8.455 | 8.649 | 8.649 | 23,572 |
| 2025-06-11 | 8.318 | 8.749 | 8.290 | 8.569 | 8.569 | 102,384 |
| 2025-06-10 | 8.320 | 8.738 | 8.202 | 8.659 | 8.659 | 37,176 |
| 2025-06-09 | 8.600 | 9.140 | 8.528 | 8.825 | 8.825 | 75,374 |
| 2025-06-06 | 8.170 | 8.580 | 8.040 | 8.230 | 8.230 | 68,678 |
| 2025-06-05 | 8.340 | 8.530 | 7.971 | 8.165 | 8.165 | 157,833 |
| 2025-06-04 | 8.400 | 8.400 | 7.920 | 8.221 | 8.221 | 127,077 |
| 2025-06-03 | 7.090 | 8.390 | 7.030 | 8.200 | 8.200 | 391,185 |
| 2025-06-02 | 7.420 | 7.550 | 6.850 | 6.988 | 6.988 | 84,426 |
| 2025-05-30 | 6.820 | 7.400 | 6.700 | 7.240 | 7.240 | 261,934 |
| 2025-05-29 | 6.920 | 7.065 | 6.770 | 6.800 | 6.800 | 189,279 |
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.