SunRun Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 8.400 | 8.507 | 8.230 | 8.255 | 8.255 | 48,424 |
| 2025-02-26 | 8.520 | 8.751 | 8.400 | 8.475 | 8.475 | 80,098 |
| 2025-02-25 | 8.410 | 8.770 | 8.305 | 8.670 | 8.670 | 51,281 |
| 2025-02-24 | 8.440 | 8.625 | 8.310 | 8.560 | 8.560 | 17,557 |
| 2025-02-21 | 8.630 | 8.760 | 8.259 | 8.269 | 8.269 | 29,593 |
| 2025-02-20 | 8.630 | 8.655 | 8.323 | 8.655 | 8.655 | 26,532 |
| 2025-02-19 | 9.260 | 9.300 | 8.780 | 8.785 | 8.785 | 254,590 |
| 2025-02-18 | 8.810 | 9.105 | 8.660 | 8.725 | 8.725 | 101,651 |
| 2025-02-14 | 8.610 | 9.000 | 8.610 | 8.615 | 8.615 | 40,636 |
| 2025-02-13 | 8.040 | 8.658 | 7.860 | 8.622 | 8.622 | 119,163 |
| 2025-02-12 | 8.120 | 8.149 | 7.820 | 8.081 | 8.081 | 22,756 |
| 2025-02-11 | 8.250 | 8.385 | 7.940 | 8.110 | 8.110 | 127,517 |
| 2025-02-10 | 8.460 | 8.520 | 8.291 | 8.355 | 8.355 | 49,354 |
| 2025-02-07 | 8.630 | 8.700 | 8.250 | 8.315 | 8.315 | 50,716 |
| 2025-02-06 | 8.820 | 9.040 | 8.511 | 8.515 | 8.515 | 49,059 |
| 2025-02-05 | 9.000 | 9.300 | 8.800 | 9.185 | 9.185 | 63,516 |
| 2025-02-04 | 8.950 | 9.060 | 8.630 | 8.960 | 8.960 | 48,938 |
| 2025-02-03 | 8.500 | 9.248 | 8.460 | 8.970 | 8.970 | 40,290 |
| 2025-01-31 | 9.450 | 9.580 | 9.060 | 9.080 | 9.080 | 71,384 |
| 2025-01-30 | 9.540 | 9.840 | 9.350 | 9.450 | 9.450 | 22,451 |
| 2025-01-29 | 9.427 | 9.999 | 9.190 | 9.190 | 9.190 | 73,171 |
| 2025-01-28 | 10.065 | 10.220 | 9.330 | 9.330 | 9.330 | 35,620 |
| 2025-01-27 | 9.940 | 10.421 | 9.860 | 10.155 | 10.155 | 56,834 |
| 2025-01-24 | 9.360 | 10.345 | 9.330 | 10.250 | 10.250 | 77,049 |
| 2025-01-23 | 8.480 | 9.310 | 8.240 | 9.201 | 9.201 | 38,128 |
| 2025-01-22 | 9.220 | 9.220 | 8.650 | 8.668 | 8.668 | 52,489 |
| 2025-01-21 | 9.477 | 9.477 | 8.950 | 8.995 | 8.995 | 355,398 |
| 2025-01-17 | 9.600 | 9.708 | 9.390 | 9.540 | 9.540 | 49,948 |
| 2025-01-16 | 9.540 | 9.680 | 9.390 | 9.526 | 9.526 | 49,430 |
| 2025-01-15 | 9.998 | 10.412 | 9.800 | 9.910 | 9.910 | 256,531 |
| 2025-01-14 | 10.000 | 10.140 | 9.461 | 9.628 | 9.628 | 55,598 |
| 2025-01-13 | 9.768 | 9.800 | 9.285 | 9.485 | 9.485 | 31,427 |
| 2025-01-10 | 10.990 | 11.020 | 9.990 | 10.085 | 10.085 | 56,325 |
| 2025-01-08 | 10.900 | 10.910 | 10.425 | 10.605 | 10.605 | 25,674 |
| 2025-01-07 | 10.970 | 11.855 | 10.970 | 11.495 | 11.495 | 39,047 |
| 2025-01-06 | 11.020 | 11.425 | 10.730 | 11.121 | 11.121 | 66,047 |
| 2025-01-03 | 10.405 | 10.691 | 10.340 | 10.580 | 10.580 | 57,595 |
| 2025-01-02 | 9.370 | 10.235 | 9.370 | 9.995 | 9.995 | 27,651 |
| 2024-12-31 | 9.698 | 9.789 | 9.245 | 9.455 | 9.455 | 42,512 |
| 2024-12-30 | 9.720 | 9.720 | 9.370 | 9.535 | 9.535 | 34,618 |
| 2024-12-27 | 9.990 | 10.140 | 9.710 | 9.929 | 9.929 | 37,080 |
| 2024-12-24 | 10.060 | 10.200 | 9.780 | 10.045 | 10.045 | 27,731 |
| 2024-12-23 | 9.960 | 10.121 | 9.680 | 9.860 | 9.860 | 111,983 |
| 2024-12-20 | 9.090 | 10.010 | 9.000 | 9.895 | 9.895 | 111,664 |
| 2024-12-19 | 9.330 | 9.675 | 9.085 | 9.285 | 9.285 | 33,110 |
| 2024-12-18 | 10.040 | 10.360 | 9.750 | 9.800 | 9.800 | 24,261 |
| 2024-12-17 | 10.320 | 10.570 | 9.980 | 10.230 | 10.230 | 45,322 |
| 2024-12-16 | 10.020 | 10.330 | 9.860 | 10.070 | 10.070 | 44,689 |
| 2024-12-13 | 10.100 | 10.180 | 9.879 | 10.020 | 10.020 | 19,734 |
| 2024-12-12 | 10.410 | 10.570 | 10.170 | 10.278 | 10.278 | 20,556 |
| 2024-12-11 | 10.805 | 10.820 | 10.190 | 10.358 | 10.358 | 17,659 |
| 2024-12-10 | 11.150 | 11.250 | 10.700 | 10.700 | 10.700 | 14,470 |
| 2024-12-09 | 10.650 | 11.730 | 10.650 | 11.289 | 11.289 | 31,085 |
| 2024-12-06 | 10.550 | 10.660 | 10.300 | 10.400 | 10.400 | 30,739 |
| 2024-12-05 | 10.780 | 10.820 | 10.137 | 10.137 | 10.137 | 36,735 |
| 2024-12-04 | 11.250 | 11.350 | 10.825 | 10.825 | 10.825 | 21,703 |
| 2024-12-03 | 11.750 | 11.750 | 11.160 | 11.200 | 11.200 | 11,576 |
| 2024-12-02 | 11.630 | 11.978 | 11.380 | 11.605 | 11.605 | 15,864 |
| 2024-11-29 | 11.570 | 11.859 | 11.440 | 11.530 | 11.530 | 16,725 |
| 2024-11-27 | 11.500 | 12.140 | 11.400 | 11.430 | 11.430 | 56,878 |
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.