Emeren Group Ltd (SOL)
NYSE: SOL · Real-Time Price · USD
1.880
-0.020 (-1.05%)
At close: Aug 15, 2025, 4:00 PM
1.870
-0.010 (-0.53%)
After-hours: Aug 15, 2025, 7:03 PM EDT
Emeren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | 122,793 |
| Aug 14, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 97,403 |
| Aug 13, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 2.15% | 214,116 |
| Aug 12, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 140,793 |
| Aug 11, 2025 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 206,176 |
| Aug 8, 2025 | 1.85 | 1.90 | 1.84 | 1.89 | 1.89 | 2.72% | 219,441 |
| Aug 7, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 134,236 |
| Aug 6, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 104,285 |
| Aug 5, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | - | 80,842 |
| Aug 4, 2025 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 0.54% | 71,553 |
| Aug 1, 2025 | 1.82 | 1.88 | 1.82 | 1.85 | 1.85 | -1.07% | 311,495 |
| Jul 31, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 154,710 |
| Jul 30, 2025 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -1.57% | 253,147 |
| Jul 29, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 182,569 |
| Jul 28, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 241,432 |
| Jul 25, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 145,150 |
| Jul 24, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 95,839 |
| Jul 23, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 165,623 |
| Jul 22, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | - | 293,716 |
| Jul 21, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 186,733 |
| Jul 18, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 178,601 |
| Jul 17, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 130,135 |
| Jul 16, 2025 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | - | 146,794 |
| Jul 15, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | - | 137,882 |
| Jul 14, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 109,936 |
| Jul 11, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 242,833 |
| Jul 10, 2025 | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | - | 312,381 |
| Jul 9, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 123,037 |
| Jul 8, 2025 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 1,017,249 |
| Jul 7, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | - | 138,557 |
| Jul 3, 2025 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 515,944 |
| Jul 2, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 201,539 |
| Jul 1, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | - | 173,059 |
| Jun 30, 2025 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 1.63% | 214,509 |
| Jun 27, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -3.16% | 1,016,781 |
| Jun 26, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.60% | 238,462 |
| Jun 25, 2025 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 273,329 |
| Jun 24, 2025 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | - | 590,828 |
| Jun 23, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 445,915 |
| Jun 20, 2025 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | 6.18% | 1,731,281 |
| Jun 18, 2025 | 1.73 | 1.85 | 1.73 | 1.78 | 1.78 | 2.89% | 268,899 |
| Jun 17, 2025 | 1.73 | 1.78 | 1.69 | 1.73 | 1.73 | -1.70% | 116,226 |
| Jun 16, 2025 | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | 2.33% | 63,275 |
| Jun 13, 2025 | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | -2.27% | 57,579 |
| Jun 12, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -1.68% | 181,574 |
| Jun 11, 2025 | 1.79 | 1.85 | 1.77 | 1.79 | 1.79 | - | 94,485 |
| Jun 10, 2025 | 1.85 | 1.88 | 1.75 | 1.79 | 1.79 | -3.24% | 149,411 |
| Jun 9, 2025 | 1.80 | 1.91 | 1.80 | 1.85 | 1.85 | 6.94% | 491,875 |
| Jun 6, 2025 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | 2.37% | 99,975 |
| Jun 5, 2025 | 1.69 | 1.73 | 1.64 | 1.69 | 1.69 | 1.20% | 105,542 |