SunRun Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 11.549 | 11.549 | 10.880 | 11.250 | 11.250 | 27,726 |
| 2024-11-25 | 10.670 | 11.715 | 10.660 | 11.711 | 11.711 | 114,462 |
| 2024-11-22 | 10.050 | 10.655 | 10.000 | 10.479 | 10.479 | 47,536 |
| 2024-11-21 | 10.200 | 10.739 | 9.970 | 10.190 | 10.190 | 82,080 |
| 2024-11-20 | 9.800 | 10.150 | 9.550 | 9.940 | 9.940 | 66,567 |
| 2024-11-19 | 10.070 | 10.110 | 9.820 | 9.828 | 9.828 | 67,329 |
| 2024-11-18 | 9.990 | 10.175 | 9.540 | 9.975 | 9.975 | 63,687 |
| 2024-11-15 | 10.900 | 11.230 | 10.210 | 10.278 | 10.278 | 94,279 |
| 2024-11-14 | 10.320 | 11.278 | 10.190 | 11.278 | 11.278 | 76,359 |
| 2024-11-13 | 9.770 | 10.465 | 9.770 | 10.150 | 10.150 | 86,009 |
| 2024-11-12 | 10.190 | 10.190 | 9.229 | 9.528 | 9.528 | 98,668 |
| 2024-11-11 | 10.181 | 10.710 | 9.940 | 10.045 | 10.045 | 56,133 |
| 2024-11-08 | 11.700 | 11.840 | 9.712 | 10.029 | 10.029 | 185,338 |
| 2024-11-07 | 12.360 | 12.360 | 11.649 | 11.687 | 11.687 | 78,147 |
| 2024-11-06 | 15.730 | 15.900 | 11.928 | 11.928 | 11.928 | 163,039 |
| 2024-11-05 | 16.000 | 16.439 | 15.410 | 16.421 | 16.421 | 38,504 |
| 2024-11-04 | 15.100 | 16.295 | 14.760 | 16.010 | 16.010 | 197,992 |
| 2024-11-01 | 14.490 | 15.335 | 14.490 | 14.765 | 14.765 | 38,422 |
| 2024-10-31 | 14.050 | 14.540 | 13.480 | 14.500 | 14.500 | 40,454 |
| 2024-10-30 | 13.800 | 14.570 | 13.770 | 14.160 | 14.160 | 29,699 |
| 2024-10-29 | 14.480 | 14.480 | 13.661 | 13.990 | 13.990 | 50,741 |
| 2024-10-28 | 15.000 | 15.794 | 14.670 | 14.730 | 14.730 | 65,762 |
| 2024-10-25 | 14.060 | 14.581 | 14.010 | 14.245 | 14.245 | 25,260 |
| 2024-10-24 | 14.118 | 14.261 | 13.660 | 13.800 | 13.800 | 19,078 |
| 2024-10-23 | 13.750 | 14.190 | 13.540 | 13.715 | 13.715 | 14,899 |
| 2024-10-22 | 13.900 | 13.990 | 13.420 | 13.890 | 13.890 | 11,792 |
| 2024-10-21 | 14.465 | 14.530 | 13.387 | 13.490 | 13.490 | 30,418 |
| 2024-10-18 | 14.570 | 14.800 | 14.490 | 14.570 | 14.570 | 10,375 |
| 2024-10-17 | 15.250 | 15.330 | 14.662 | 14.675 | 14.675 | 26,081 |
| 2024-10-16 | 15.140 | 15.350 | 15.000 | 15.130 | 15.130 | 12,603 |
| 2024-10-15 | 15.660 | 15.660 | 14.902 | 15.120 | 15.120 | 41,402 |
| 2024-10-14 | 15.770 | 15.810 | 15.370 | 15.639 | 15.639 | 45,965 |
| 2024-10-11 | 15.495 | 16.160 | 15.350 | 15.930 | 15.930 | 48,030 |
| 2024-10-10 | 16.360 | 16.520 | 15.350 | 15.370 | 15.370 | 37,460 |
| 2024-10-09 | 16.400 | 16.900 | 16.040 | 16.850 | 16.850 | 21,827 |
| 2024-10-08 | 16.531 | 16.560 | 16.060 | 16.550 | 16.550 | 27,305 |
| 2024-10-07 | 16.570 | 16.790 | 16.260 | 16.380 | 16.380 | 17,591 |
| 2024-10-04 | 17.270 | 17.350 | 16.465 | 16.510 | 16.510 | 28,659 |
| 2024-10-03 | 16.977 | 17.220 | 16.690 | 16.775 | 16.775 | 16,330 |
| 2024-10-02 | 17.390 | 17.390 | 16.615 | 17.060 | 17.060 | 18,125 |
| 2024-10-01 | 18.040 | 18.040 | 17.365 | 17.633 | 17.633 | 7,938 |
| 2024-09-30 | 18.190 | 18.595 | 17.900 | 18.416 | 18.416 | 17,988 |
| 2024-09-27 | 18.920 | 19.430 | 18.670 | 18.785 | 18.785 | 9,699 |
| 2024-09-26 | 18.780 | 19.260 | 18.221 | 18.330 | 18.330 | 10,792 |
| 2024-09-25 | 18.840 | 19.030 | 18.400 | 18.460 | 18.460 | 10,002 |
| 2024-09-24 | 19.350 | 19.430 | 18.780 | 19.120 | 19.120 | 12,521 |
| 2024-09-23 | 19.160 | 19.160 | 18.360 | 18.742 | 18.742 | 36,093 |
| 2024-09-20 | 19.000 | 19.430 | 18.635 | 18.885 | 18.885 | 150,939 |
| 2024-09-19 | 20.770 | 21.301 | 19.340 | 19.400 | 19.400 | 37,569 |
| 2024-09-18 | 20.350 | 21.380 | 19.910 | 20.670 | 20.670 | 26,215 |
| 2024-09-17 | 19.500 | 20.440 | 19.440 | 20.240 | 20.240 | 25,865 |
| 2024-09-16 | 17.650 | 19.690 | 17.650 | 19.670 | 19.670 | 30,751 |
| 2024-09-13 | 19.358 | 19.605 | 18.761 | 19.065 | 19.065 | 36,980 |
| 2024-09-12 | 19.220 | 19.275 | 18.610 | 18.970 | 18.970 | 31,155 |
| 2024-09-11 | 17.110 | 18.950 | 17.110 | 18.510 | 18.510 | 60,954 |
| 2024-09-10 | 17.360 | 17.450 | 16.700 | 17.070 | 17.070 | 18,632 |
| 2024-09-09 | 18.030 | 18.285 | 17.221 | 17.290 | 17.290 | 30,558 |
| 2024-09-06 | 19.366 | 19.410 | 18.140 | 18.360 | 18.360 | 37,028 |
| 2024-09-05 | 19.550 | 19.863 | 19.401 | 19.490 | 19.490 | 14,854 |
| 2024-09-04 | 18.610 | 19.869 | 18.590 | 19.670 | 19.670 | 23,079 |
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.