SolarBank Corporation (SUUN)
2.82
-0.22 (-7.24%)
At close: Mar 25, 2025, 3:59 PM
2.82
-0.08%
After-hours: Mar 25, 2025, 07:59 PM EDT
SUUN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 3.03 | 3.05 | 2.72 | 2.81 | -0.23 | -7.57% | 437,716 |
| Mar 24, 2025 | 3.47 | 3.53 | 2.91 | 3.04 | -0.18 | -5.59% | 441,548 |
| Mar 21, 2025 | 4.20 | 4.20 | 3.11 | 3.22 | -1.23 | -27.64% | 655,042 |
| Mar 20, 2025 | 4.47 | 4.60 | 4.39 | 4.45 | 0.02 | 0.45% | 49,200 |
| Mar 19, 2025 | 4.40 | 4.43 | 4.20 | 4.43 | 0.08 | 1.84% | 63,231 |
| Mar 18, 2025 | 4.37 | 4.64 | 4.20 | 4.35 | -0.15 | -3.33% | 111,800 |
| Mar 17, 2025 | 4.67 | 4.88 | 4.20 | 4.50 | -0.17 | -3.64% | 129,765 |
| Mar 14, 2025 | 4.99 | 4.99 | 4.47 | 4.67 | -0.25 | -5.08% | 198,940 |
| Mar 13, 2025 | 4.42 | 4.92 | 4.25 | 4.92 | 0.57 | 13.10% | 235,406 |
| Mar 12, 2025 | 4.23 | 4.42 | 4.17 | 4.35 | 0.22 | 5.33% | 189,200 |
| Mar 11, 2025 | 4.49 | 4.53 | 3.84 | 4.13 | -0.36 | -8.02% | 230,943 |
| Mar 10, 2025 | 3.79 | 4.70 | 3.75 | 4.49 | 0.80 | 21.68% | 626,144 |
| Mar 7, 2025 | 3.52 | 3.74 | 3.50 | 3.69 | 0.09 | 2.50% | 72,458 |
| Mar 6, 2025 | 3.70 | 3.82 | 3.46 | 3.60 | 0.00 | 0.00% | 136,057 |
| Mar 5, 2025 | 3.49 | 3.74 | 3.37 | 3.60 | 0.27 | 8.11% | 162,242 |
| Mar 4, 2025 | 3.20 | 3.38 | 3.10 | 3.33 | 0.09 | 2.78% | 173,900 |
| Mar 3, 2025 | 3.80 | 3.84 | 3.16 | 3.24 | -0.31 | -8.73% | 209,300 |
| Feb 28, 2025 | 3.80 | 3.90 | 3.45 | 3.55 | -0.23 | -6.08% | 154,341 |
| Feb 27, 2025 | 3.82 | 4.00 | 3.75 | 3.78 | 0.03 | 0.80% | 139,416 |
| Feb 26, 2025 | 4.02 | 4.24 | 3.53 | 3.75 | -0.24 | -6.02% | 201,522 |
| Feb 25, 2025 | 4.33 | 4.35 | 3.90 | 3.99 | -0.34 | -7.85% | 129,616 |
| Feb 24, 2025 | 4.41 | 4.55 | 4.20 | 4.33 | -0.02 | -0.46% | 187,700 |
| Feb 21, 2025 | 4.41 | 4.63 | 4.20 | 4.35 | -0.05 | -1.14% | 208,900 |
| Feb 20, 2025 | 4.06 | 4.53 | 4.01 | 4.40 | 0.42 | 10.55% | 360,500 |
| Feb 19, 2025 | 4.48 | 4.56 | 3.80 | 3.98 | -0.59 | -12.91% | 434,280 |
| Feb 18, 2025 | 5.58 | 5.60 | 4.50 | 4.57 | -0.95 | -17.21% | 581,343 |
| Feb 14, 2025 | 5.94 | 5.94 | 5.31 | 5.52 | -0.27 | -4.66% | 269,000 |
| Feb 13, 2025 | 5.16 | 5.88 | 5.06 | 5.79 | 0.70 | 13.75% | 324,236 |
| Feb 12, 2025 | 5.65 | 6.17 | 5.00 | 5.09 | -0.41 | -7.45% | 328,400 |
| Feb 11, 2025 | 6.26 | 6.30 | 5.00 | 5.50 | -0.89 | -13.93% | 855,014 |
| Feb 10, 2025 | 5.00 | 6.43 | 4.78 | 6.39 | 1.77 | 38.31% | 1,480,226 |
| Feb 7, 2025 | 4.37 | 4.95 | 4.22 | 4.62 | 0.56 | 13.79% | 730,400 |
| Feb 6, 2025 | 3.80 | 4.12 | 3.63 | 4.06 | 0.41 | 11.23% | 472,200 |
| Feb 5, 2025 | 3.60 | 3.65 | 3.31 | 3.65 | 0.18 | 5.19% | 311,932 |
| Feb 4, 2025 | 3.10 | 3.49 | 3.02 | 3.47 | 0.49 | 16.44% | 309,700 |
| Feb 3, 2025 | 3.19 | 4.12 | 2.78 | 2.98 | 0.26 | 9.56% | 1,059,000 |
| Jan 31, 2025 | 2.80 | 2.80 | 2.70 | 2.72 | 0.03 | 1.12% | 52,645 |
| Jan 30, 2025 | 2.81 | 2.81 | 2.56 | 2.69 | 0.01 | 0.37% | 68,100 |
| Jan 29, 2025 | 2.73 | 2.73 | 2.50 | 2.68 | 0.18 | 7.20% | 55,383 |
| Jan 28, 2025 | 2.46 | 2.68 | 2.30 | 2.50 | 0.07 | 2.88% | 51,500 |
| Jan 27, 2025 | 2.47 | 2.49 | 2.30 | 2.43 | -0.02 | -0.82% | 25,196 |
| Jan 24, 2025 | 2.40 | 2.47 | 2.35 | 2.45 | 0.11 | 4.70% | 30,643 |
| Jan 23, 2025 | 2.40 | 2.41 | 2.31 | 2.34 | -0.03 | -1.27% | 5,467 |
| Jan 22, 2025 | 2.39 | 2.40 | 2.30 | 2.37 | -0.01 | -0.42% | 10,224 |
| Jan 21, 2025 | 2.21 | 2.55 | 2.20 | 2.38 | 0.15 | 6.73% | 26,351 |
| Jan 17, 2025 | 2.19 | 2.28 | 2.18 | 2.23 | -0.01 | -0.45% | 35,422 |
| Jan 16, 2025 | 2.15 | 2.29 | 2.05 | 2.24 | 0.24 | 12.00% | 45,953 |
| Jan 15, 2025 | 2.04 | 2.15 | 1.99 | 2.00 | 0.00 | 0.00% | 31,100 |
| Jan 14, 2025 | 2.00 | 2.05 | 1.99 | 2.00 | -0.03 | -1.48% | 22,300 |
| Jan 13, 2025 | 2.05 | 2.05 | 1.96 | 2.03 | -0.02 | -0.98% | 34,606 |