SolarBank Corporation (SUUN)
2.27
-0.09 (-3.81%)
At close: Apr 15, 2025, 3:59 PM
2.26
-0.66%
After-hours: Apr 15, 2025, 07:19 PM EDT
SolarBank Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.40 | 2.40 | 2.41 | 2.41 | 2.30 | 2.30 | 2.36 | 2.36 | -1.26% | 75,531 |
| Apr 11, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.32 | 2.32 | 2.39 | 2.39 | 0.42% | 87,999 |
| Apr 10, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.36 | 2.36 | 2.38 | 2.38 | -4.42% | 95,604 |
| Apr 9, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.15 | 2.15 | 2.49 | 2.49 | 4.18% | 681,000 |
| Apr 8, 2025 | 2.47 | 2.47 | 2.55 | 2.55 | 2.37 | 2.37 | 2.39 | 2.39 | 1.70% | 138,500 |
| Apr 7, 2025 | 2.21 | 2.21 | 2.35 | 2.35 | 2.09 | 2.09 | 2.35 | 2.35 | 2.62% | 127,300 |
| Apr 4, 2025 | 2.42 | 2.42 | 2.45 | 2.45 | 2.19 | 2.19 | 2.29 | 2.29 | -4.58% | 103,472 |
| Apr 3, 2025 | 2.35 | 2.35 | 2.50 | 2.50 | 2.25 | 2.25 | 2.40 | 2.40 | -2.44% | 109,248 |
| Apr 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.36 | 2.36 | 2.46 | 2.46 | 3.36% | 217,335 |
| Apr 1, 2025 | 2.41 | 2.41 | 2.53 | 2.53 | 2.25 | 2.25 | 2.38 | 2.38 | -2.06% | 172,700 |
| Mar 31, 2025 | 2.30 | 2.30 | 2.45 | 2.45 | 2.26 | 2.26 | 2.43 | 2.43 | -0.82% | 246,134 |
| Mar 28, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.17 | 2.17 | 2.45 | 2.45 | -4.67% | 297,205 |
| Mar 27, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.46 | 2.46 | 2.57 | 2.57 | -5.17% | 204,320 |
| Mar 26, 2025 | 2.85 | 2.85 | 2.87 | 2.87 | 2.60 | 2.60 | 2.71 | 2.71 | -3.56% | 333,500 |
| Mar 25, 2025 | 3.03 | 3.03 | 3.05 | 3.05 | 2.72 | 2.72 | 2.81 | 2.81 | -7.57% | 439,139 |
| Mar 24, 2025 | 3.47 | 3.47 | 3.53 | 3.53 | 2.91 | 2.91 | 3.04 | 3.04 | -5.59% | 441,548 |
| Mar 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.11 | 3.11 | 3.22 | 3.22 | -27.64% | 655,042 |
| Mar 20, 2025 | 4.47 | 4.47 | 4.60 | 4.60 | 4.39 | 4.39 | 4.45 | 4.45 | 0.45% | 49,200 |
| Mar 19, 2025 | 4.40 | 4.40 | 4.43 | 4.43 | 4.20 | 4.20 | 4.43 | 4.43 | 1.84% | 63,231 |
| Mar 18, 2025 | 4.37 | 4.37 | 4.64 | 4.64 | 4.20 | 4.20 | 4.35 | 4.35 | -3.33% | 111,800 |
| Mar 17, 2025 | 4.67 | 4.67 | 4.88 | 4.88 | 4.20 | 4.20 | 4.50 | 4.50 | -3.64% | 129,765 |
| Mar 14, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.47 | 4.47 | 4.67 | 4.67 | -5.08% | 198,940 |
| Mar 13, 2025 | 4.42 | 4.42 | 4.92 | 4.92 | 4.25 | 4.25 | 4.92 | 4.92 | 13.10% | 235,406 |
| Mar 12, 2025 | 4.23 | 4.23 | 4.42 | 4.42 | 4.17 | 4.17 | 4.35 | 4.35 | 5.33% | 189,200 |
| Mar 11, 2025 | 4.49 | 4.49 | 4.53 | 4.53 | 3.84 | 3.84 | 4.13 | 4.13 | -8.02% | 230,943 |
| Mar 10, 2025 | 3.79 | 3.79 | 4.70 | 4.70 | 3.75 | 3.75 | 4.49 | 4.49 | 21.68% | 626,144 |
| Mar 7, 2025 | 3.52 | 3.52 | 3.74 | 3.74 | 3.50 | 3.50 | 3.69 | 3.69 | 2.50% | 72,458 |
| Mar 6, 2025 | 3.70 | 3.70 | 3.82 | 3.82 | 3.46 | 3.46 | 3.60 | 3.60 | 0.00% | 136,057 |
| Mar 5, 2025 | 3.49 | 3.49 | 3.74 | 3.74 | 3.37 | 3.37 | 3.60 | 3.60 | 8.11% | 162,242 |
| Mar 4, 2025 | 3.20 | 3.20 | 3.38 | 3.38 | 3.10 | 3.10 | 3.33 | 3.33 | 2.78% | 173,900 |
| Mar 3, 2025 | 3.80 | 3.80 | 3.84 | 3.84 | 3.16 | 3.16 | 3.24 | 3.24 | -8.73% | 209,300 |
| Feb 28, 2025 | 3.80 | 3.80 | 3.90 | 3.90 | 3.45 | 3.45 | 3.55 | 3.55 | -6.08% | 154,341 |
| Feb 27, 2025 | 3.82 | 3.82 | 4.00 | 4.00 | 3.75 | 3.75 | 3.78 | 3.78 | 0.80% | 139,416 |
| Feb 26, 2025 | 4.02 | 4.02 | 4.24 | 4.24 | 3.53 | 3.53 | 3.75 | 3.75 | -6.02% | 201,522 |
| Feb 25, 2025 | 4.33 | 4.33 | 4.35 | 4.35 | 3.90 | 3.90 | 3.99 | 3.99 | -7.85% | 129,616 |
| Feb 24, 2025 | 4.41 | 4.41 | 4.55 | 4.55 | 4.20 | 4.20 | 4.33 | 4.33 | -0.46% | 187,700 |
| Feb 21, 2025 | 4.41 | 4.41 | 4.63 | 4.63 | 4.20 | 4.20 | 4.35 | 4.35 | -1.14% | 208,900 |
| Feb 20, 2025 | 4.06 | 4.06 | 4.53 | 4.53 | 4.01 | 4.01 | 4.40 | 4.40 | 10.55% | 360,500 |
| Feb 19, 2025 | 4.48 | 4.48 | 4.56 | 4.56 | 3.80 | 3.80 | 3.98 | 3.98 | -12.91% | 434,280 |
| Feb 18, 2025 | 5.58 | 5.58 | 5.60 | 5.60 | 4.50 | 4.50 | 4.57 | 4.57 | -17.21% | 581,343 |
| Feb 14, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.31 | 5.31 | 5.52 | 5.52 | -4.66% | 269,000 |
| Feb 13, 2025 | 5.16 | 5.16 | 5.88 | 5.88 | 5.06 | 5.06 | 5.79 | 5.79 | 13.75% | 324,236 |
| Feb 12, 2025 | 5.65 | 5.65 | 6.17 | 6.17 | 5.00 | 5.00 | 5.09 | 5.09 | -7.45% | 328,400 |
| Feb 11, 2025 | 6.26 | 6.26 | 6.30 | 6.30 | 5.00 | 5.00 | 5.50 | 5.50 | -13.93% | 855,014 |
| Feb 10, 2025 | 5.00 | 5.00 | 6.43 | 6.43 | 4.78 | 4.78 | 6.39 | 6.39 | 38.31% | 1,480,226 |
| Feb 7, 2025 | 4.37 | 4.37 | 4.95 | 4.95 | 4.22 | 4.22 | 4.62 | 4.62 | 13.79% | 730,400 |
| Feb 6, 2025 | 3.80 | 3.80 | 4.12 | 4.12 | 3.63 | 3.63 | 4.06 | 4.06 | 11.23% | 472,200 |
| Feb 5, 2025 | 3.60 | 3.60 | 3.65 | 3.65 | 3.31 | 3.31 | 3.65 | 3.65 | 5.19% | 311,932 |
| Feb 4, 2025 | 3.10 | 3.10 | 3.49 | 3.49 | 3.02 | 3.02 | 3.47 | 3.47 | 16.44% | 309,700 |
| Feb 3, 2025 | 3.19 | 3.19 | 4.12 | 4.12 | 2.78 | 2.78 | 2.98 | 2.98 | 9.56% | 1,059,000 |