SunRun Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 7.180 | 7.180 | 6.485 | 6.871 | 6.871 | 133,508 |
| 2025-05-27 | 7.010 | 7.270 | 6.680 | 7.211 | 7.211 | 250,213 |
| 2025-05-23 | 6.750 | 7.459 | 6.500 | 6.985 | 6.985 | 719,454 |
| 2025-05-22 | 10.200 | 10.200 | 5.900 | 6.479 | 6.479 | 817,244 |
| 2025-05-21 | 11.330 | 11.390 | 10.580 | 10.590 | 10.590 | 49,269 |
| 2025-05-20 | 11.250 | 12.070 | 11.200 | 11.915 | 11.915 | 44,684 |
| 2025-05-19 | 11.800 | 12.190 | 10.995 | 11.361 | 11.361 | 49,525 |
| 2025-05-16 | 12.870 | 12.999 | 12.370 | 12.379 | 12.379 | 26,378 |
| 2025-05-15 | 12.760 | 12.970 | 12.040 | 12.721 | 12.721 | 27,321 |
| 2025-05-14 | 11.850 | 12.651 | 11.500 | 12.651 | 12.651 | 33,025 |
| 2025-05-13 | 10.600 | 13.190 | 10.520 | 12.331 | 12.331 | 150,098 |
| 2025-05-12 | 9.580 | 10.935 | 9.580 | 10.911 | 10.911 | 47,644 |
| 2025-05-09 | 8.500 | 9.350 | 8.500 | 9.239 | 9.239 | 30,617 |
| 2025-05-08 | 8.200 | 8.549 | 7.810 | 8.341 | 8.341 | 75,506 |
| 2025-05-07 | 7.080 | 7.560 | 7.070 | 7.451 | 7.451 | 88,681 |
| 2025-05-06 | 7.060 | 7.420 | 6.960 | 7.045 | 7.045 | 58,682 |
| 2025-05-02 | 7.255 | 7.500 | 7.255 | 7.440 | 7.440 | 23,932 |
| 2025-05-01 | 7.000 | 7.289 | 6.869 | 7.105 | 7.105 | 14,623 |
| 2025-04-30 | 7.150 | 7.160 | 6.730 | 6.970 | 6.970 | 53,694 |
| 2025-04-29 | 7.530 | 7.530 | 7.100 | 7.331 | 7.331 | 44,798 |
| 2025-04-28 | 7.488 | 7.830 | 7.418 | 7.459 | 7.459 | 53,588 |
| 2025-04-25 | 7.050 | 7.621 | 6.900 | 7.450 | 7.450 | 77,376 |
| 2025-04-24 | 6.830 | 7.090 | 6.826 | 6.970 | 6.970 | 26,188 |
| 2025-04-23 | 6.970 | 7.034 | 6.540 | 6.725 | 6.725 | 48,978 |
| 2025-04-22 | 6.690 | 7.090 | 6.610 | 6.758 | 6.758 | 45,097 |
| 2025-04-17 | 6.250 | 6.625 | 6.250 | 6.625 | 6.625 | 14,130 |
| 2025-04-16 | 6.560 | 6.750 | 6.380 | 6.389 | 6.389 | 21,914 |
| 2025-04-15 | 6.870 | 7.150 | 6.800 | 6.820 | 6.820 | 29,582 |
| 2025-04-14 | 6.320 | 6.970 | 6.320 | 6.781 | 6.781 | 73,867 |
| 2025-04-11 | 6.030 | 6.258 | 5.950 | 6.208 | 6.208 | 23,033 |
| 2025-04-10 | 6.160 | 6.270 | 5.819 | 6.139 | 6.139 | 45,428 |
| 2025-04-09 | 5.600 | 6.490 | 5.460 | 6.372 | 6.372 | 82,757 |
| 2025-04-08 | 6.728 | 6.830 | 5.919 | 5.919 | 5.919 | 44,363 |
| 2025-04-07 | 6.300 | 7.389 | 6.300 | 6.925 | 6.925 | 51,503 |
| 2025-04-04 | 6.220 | 6.665 | 5.859 | 6.601 | 6.601 | 78,616 |
| 2025-04-03 | 6.470 | 6.650 | 5.958 | 6.165 | 6.165 | 83,838 |
| 2025-04-02 | 6.400 | 6.840 | 6.400 | 6.660 | 6.660 | 71,334 |
| 2025-04-01 | 5.800 | 6.580 | 5.750 | 6.495 | 6.495 | 168,528 |
| 2025-03-31 | 5.710 | 5.825 | 5.559 | 5.779 | 5.779 | 33,137 |
| 2025-03-28 | 6.020 | 6.095 | 5.920 | 5.981 | 5.981 | 53,032 |
| 2025-03-27 | 6.190 | 6.190 | 5.920 | 6.020 | 6.020 | 46,131 |
| 2025-03-26 | 6.490 | 6.679 | 6.001 | 6.195 | 6.195 | 73,759 |
| 2025-03-25 | 6.390 | 6.660 | 6.260 | 6.600 | 6.600 | 83,531 |
| 2025-03-24 | 6.840 | 7.080 | 6.430 | 6.430 | 6.430 | 49,683 |
| 2025-03-21 | 6.550 | 6.780 | 6.290 | 6.630 | 6.630 | 54,472 |
| 2025-03-20 | 6.600 | 7.075 | 6.510 | 6.700 | 6.700 | 29,027 |
| 2025-03-19 | 6.520 | 6.820 | 6.430 | 6.810 | 6.810 | 41,066 |
| 2025-03-18 | 6.940 | 6.940 | 6.275 | 6.460 | 6.460 | 106,892 |
| 2025-03-17 | 6.490 | 7.090 | 6.490 | 6.990 | 6.990 | 29,382 |
| 2025-03-14 | 6.325 | 6.504 | 6.290 | 6.419 | 6.419 | 47,295 |
| 2025-03-13 | 6.530 | 6.530 | 6.120 | 6.229 | 6.229 | 58,899 |
| 2025-03-12 | 6.740 | 6.818 | 6.381 | 6.720 | 6.720 | 73,517 |
| 2025-03-11 | 6.970 | 7.350 | 6.552 | 6.792 | 6.792 | 59,838 |
| 2025-03-10 | 7.140 | 7.620 | 6.982 | 6.982 | 6.982 | 66,388 |
| 2025-03-07 | 6.870 | 7.210 | 6.780 | 7.041 | 7.041 | 36,203 |
| 2025-03-06 | 6.970 | 6.970 | 6.441 | 6.775 | 6.775 | 38,511 |
| 2025-03-05 | 6.900 | 6.900 | 6.375 | 6.795 | 6.795 | 36,266 |
| 2025-03-04 | 6.190 | 7.049 | 5.920 | 6.955 | 6.955 | 93,138 |
| 2025-03-03 | 7.287 | 7.287 | 6.295 | 6.369 | 6.369 | 109,979 |
| 2025-02-28 | 7.930 | 8.000 | 7.000 | 7.196 | 7.196 | 255,507 |
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.