SunRun Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.670 | 7.670 | 7.420 | 7.570 | 7.570 | 11,217 |
| 2026-10-22 | 7.470 | 7.765 | 7.400 | 7.510 | 7.510 | 47,231 |
| 2026-10-21 | 7.610 | 7.730 | 7.510 | 7.600 | 7.600 | 4,797 |
| 2026-10-20 | 6.850 | 7.670 | 6.780 | 7.620 | 7.620 | 129,992 |
| 2026-10-19 | 7.410 | 7.460 | 6.910 | 6.930 | 6.930 | 38,534 |
| 2026-10-16 | 7.670 | 7.740 | 7.250 | 7.250 | 7.250 | 13,380 |
| 2026-10-15 | 7.290 | 7.810 | 7.190 | 7.510 | 7.510 | 35,837 |
| 2026-10-14 | 7.810 | 7.810 | 7.230 | 7.300 | 7.300 | 34,425 |
| 2026-10-13 | 7.520 | 7.728 | 7.430 | 7.720 | 7.720 | 13,473 |
| 2026-10-12 | 7.650 | 7.750 | 7.540 | 7.640 | 7.640 | 16,309 |
| 2026-10-09 | 7.620 | 7.670 | 7.470 | 7.550 | 7.550 | 13,818 |
| 2026-10-08 | 7.580 | 7.580 | 7.260 | 7.380 | 7.380 | 26,639 |
| 2026-10-07 | 7.730 | 7.860 | 7.440 | 7.570 | 7.570 | 14,120 |
| 2026-10-06 | 7.690 | 7.850 | 7.600 | 7.830 | 7.830 | 13,003 |
| 2026-10-05 | 7.730 | 7.850 | 7.450 | 7.640 | 7.640 | 26,882 |
| 2026-10-02 | 7.660 | 7.960 | 7.560 | 7.755 | 7.755 | 13,364 |
| 2026-10-01 | 7.900 | 7.960 | 7.480 | 7.870 | 7.870 | 23,843 |
| 2026-09-30 | 7.800 | 8.010 | 7.670 | 7.870 | 7.870 | 61,293 |
| 2026-09-29 | 7.700 | 7.850 | 7.490 | 7.625 | 7.625 | 115,296 |
| 2026-09-28 | 7.980 | 8.100 | 7.725 | 7.790 | 7.790 | 63,729 |
| 2026-09-25 | 7.820 | 8.200 | 7.747 | 8.080 | 8.080 | 26,672 |
| 2026-09-24 | 8.350 | 8.360 | 7.760 | 7.920 | 7.920 | 273,682 |
| 2026-09-23 | 8.700 | 8.790 | 8.450 | 8.520 | 8.520 | 15,268 |
| 2026-09-22 | 8.720 | 8.945 | 8.720 | 8.850 | 8.850 | 13,147 |
| 2026-09-21 | 8.660 | 9.300 | 8.376 | 8.800 | 8.800 | 77,764 |
| 2026-09-18 | 8.790 | 8.820 | 8.370 | 8.410 | 8.410 | 33,070 |
| 2026-09-17 | 8.370 | 8.902 | 8.370 | 8.860 | 8.860 | 43,028 |
| 2026-09-16 | 8.490 | 8.610 | 8.350 | 8.540 | 8.540 | 19,107 |
| 2026-09-15 | 8.300 | 8.460 | 8.260 | 8.443 | 8.443 | 40,548 |
| 2026-09-14 | 8.510 | 8.520 | 8.250 | 8.360 | 8.360 | 57,379 |
| 2026-09-11 | 8.660 | 8.945 | 8.640 | 8.720 | 8.720 | 43,997 |
| 2026-09-10 | 8.810 | 8.810 | 8.390 | 8.681 | 8.681 | 32,699 |
| 2026-09-09 | 9.270 | 9.400 | 8.740 | 8.873 | 8.873 | 20,663 |
| 2026-09-08 | 9.000 | 9.290 | 8.859 | 9.220 | 9.220 | 44,645 |
| 2026-09-04 | 9.050 | 9.050 | 8.612 | 8.830 | 8.830 | 40,963 |
| 2026-09-03 | 8.980 | 9.060 | 8.844 | 9.040 | 9.040 | 33,911 |
| 2026-09-02 | 8.350 | 9.080 | 8.320 | 9.080 | 9.080 | 54,845 |
| 2026-09-01 | 8.620 | 8.620 | 8.230 | 8.350 | 8.350 | 45,493 |
| 2026-08-31 | 8.780 | 8.860 | 8.550 | 8.570 | 8.570 | 32,830 |
| 2026-08-28 | 9.080 | 9.220 | 8.760 | 8.820 | 8.820 | 19,989 |
| 2026-08-27 | 9.260 | 9.280 | 9.020 | 9.020 | 9.020 | 13,807 |
| 2026-08-26 | 9.280 | 9.280 | 8.910 | 8.960 | 8.960 | 18,615 |
| 2026-08-25 | 9.010 | 9.320 | 8.990 | 9.280 | 9.280 | 12,962 |
| 2026-08-24 | 9.180 | 9.290 | 8.910 | 9.000 | 9.000 | 64,900 |
| 2026-08-21 | 9.400 | 9.520 | 9.190 | 9.210 | 9.210 | 15,920 |
| 2026-08-20 | 9.800 | 9.800 | 9.280 | 9.290 | 9.290 | 23,668 |
| 2026-08-19 | 9.250 | 9.850 | 9.200 | 9.630 | 9.630 | 66,773 |
| 2026-08-18 | 9.750 | 9.820 | 9.360 | 9.370 | 9.370 | 112,641 |
| 2026-08-17 | 10.250 | 11.010 | 9.640 | 9.740 | 9.740 | 52,641 |
| 2026-08-14 | 9.880 | 10.410 | 9.820 | 10.070 | 10.070 | 53,775 |
| 2026-08-13 | 9.960 | 10.000 | 9.660 | 9.840 | 9.840 | 41,498 |
| 2026-08-12 | 10.180 | 10.490 | 9.760 | 9.800 | 9.800 | 17,659 |
| 2026-08-11 | 9.930 | 10.290 | 9.870 | 10.015 | 10.015 | 24,011 |
| 2026-08-10 | 10.180 | 10.280 | 9.880 | 9.920 | 9.920 | 46,358 |
| 2026-08-07 | 9.550 | 10.330 | 9.440 | 10.300 | 10.300 | 61,940 |
| 2026-08-06 | 9.270 | 10.120 | 8.650 | 9.550 | 9.550 | 136,129 |
| 2026-08-05 | 11.130 | 11.130 | 10.380 | 10.499 | 10.499 | 71,502 |
| 2026-08-04 | 10.510 | 10.860 | 10.470 | 10.750 | 10.750 | 17,675 |
| 2026-08-03 | 9.900 | 10.490 | 9.760 | 10.470 | 10.470 | 21,760 |
| 2026-07-31 | 9.760 | 9.888 | 9.500 | 9.830 | 9.830 | 73,747 |
Page 1 of 3 · 128 trading daysOlder →
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.