Skip to main content

SolarBank Corporation - Common Stock (NQ: SUUN )

3.330 -0.150 (-4.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.400 3.500 3.330 3.330 19,760 -0.15(-4.31%)
Oct 30, 2024 3.510 3.520 3.430 3.480 17,751 -0.04(-1.11%)
Oct 29, 2024 3.500 3.520 3.450 3.519 34,887 +0.01(+0.26%)
Oct 28, 2024 3.600 3.615 3.450 3.510 74,962 -0.13(-3.54%)
Oct 25, 2024 3.690 3.720 3.580 3.639 30,495 -0.10(-2.70%)
Oct 24, 2024 3.660 3.750 3.640 3.740 12,538 +0.03(+0.67%)
Oct 23, 2024 3.610 3.749 3.607 3.715 23,560 +0.08(+2.34%)
Oct 22, 2024 3.750 3.890 3.600 3.630 24,692 -0.14(-3.71%)
Oct 21, 2024 3.840 3.850 3.750 3.770 26,362 -0.08(-2.08%)
Oct 18, 2024 3.830 3.910 3.800 3.850 23,271 +0.03(+0.79%)
Oct 17, 2024 3.810 3.828 3.760 3.820 17,191 +0.03(+0.79%)
Oct 16, 2024 3.780 3.850 3.780 3.790 18,540 -0.08(-2.11%)
Oct 15, 2024 3.970 4.100 3.872 3.872 17,344 -0.05(-1.23%)
Oct 14, 2024 3.980 4.000 3.780 3.920 18,305 +0.12(+3.16%)
Oct 11, 2024 4.050 4.050 3.760 3.800 40,686 -0.09(-2.31%)
Oct 10, 2024 3.750 4.000 3.750 3.890 25,692 +0.13(+3.46%)
Oct 09, 2024 4.000 4.000 3.740 3.760 79,523 -0.25(-6.35%)
Oct 08, 2024 4.000 4.100 3.990 4.015 18,171 +0.01(+0.37%)
Oct 07, 2024 3.990 4.180 3.910 4.000 45,435 +0.09(+2.30%)
Oct 04, 2024 4.090 4.150 3.900 3.910 51,814 -0.18(-4.40%)
Oct 03, 2024 4.150 4.250 4.050 4.090 31,467 -0.10(-2.39%)
Oct 02, 2024 4.410 4.480 4.090 4.190 63,118 -0.19(-4.34%)
Oct 01, 2024 4.360 4.575 4.330 4.380 53,674 -0.12(-2.67%)
Sep 30, 2024 5.000 5.075 4.350 4.500 141,320 -0.42(-8.45%)
Sep 27, 2024 4.890 5.000 4.755 4.915 140,839 +0.16(+3.27%)
Sep 26, 2024 4.580 4.760 4.393 4.760 102,826 +0.31(+6.97%)
Sep 25, 2024 4.620 4.620 4.200 4.450 126,881 -0.02(-0.45%)
Sep 24, 2024 4.360 4.490 4.280 4.470 264,835 +0.17(+3.95%)
Sep 23, 2024 4.000 4.500 3.750 4.300 1,378,712 +0.97(+29.13%)
Sep 20, 2024 3.589 3.589 3.294 3.330 11,810 -0.18(-5.13%)
Sep 19, 2024 3.810 3.810 3.510 3.510 17,329 -0.14(-3.84%)
Sep 18, 2024 3.860 3.860 3.602 3.650 14,256 -0.20(-5.31%)
Sep 17, 2024 4.000 4.000 3.800 3.855 11,772 -0.05(-1.16%)
Sep 16, 2024 3.860 3.990 3.800 3.900 11,637 +0.04(+1.04%)
Sep 13, 2024 3.990 3.990 3.832 3.860 10,024 -0.06(-1.53%)
Sep 12, 2024 4.000 4.030 3.900 3.920 12,940 -0.02(-0.51%)
Sep 11, 2024 4.100 4.100 3.910 3.940 16,473 -0.15(-3.67%)
Sep 10, 2024 4.150 4.150 4.090 4.090 5,198 -0.06(-1.45%)
Sep 09, 2024 4.080 4.180 4.021 4.150 15,025 +0.13(+3.23%)
Sep 06, 2024 4.110 4.300 4.014 4.020 4,818 -0.07(-1.71%)
Sep 05, 2024 4.000 4.218 4.000 4.090 4,439 +0.14(+3.54%)
Sep 04, 2024 4.080 4.115 3.910 3.950 25,413 -0.08(-1.99%)
Sep 03, 2024 3.990 4.190 3.990 4.030 12,341 -0.09(-2.18%)
Aug 30, 2024 4.110 4.260 4.010 4.120 15,949 -0.04(-0.96%)
Aug 29, 2024 4.140 4.320 4.122 4.160 16,252 -0.07(-1.65%)
Aug 28, 2024 4.260 4.340 4.220 4.230 14,012 -0.02(-0.47%)
Aug 27, 2024 4.550 4.550 4.230 4.250 24,598 -0.16(-3.63%)
Aug 26, 2024 4.540 4.540 4.400 4.410 12,486 +0.11(+2.56%)
Aug 23, 2024 4.460 4.500 4.210 4.300 41,047 -0.10(-2.27%)
Aug 22, 2024 4.400 4.540 4.320 4.400 11,905 +0.11(+2.44%)
Aug 21, 2024 4.340 4.450 4.280 4.295 10,821 -0.16(-3.48%)
Aug 20, 2024 4.510 4.580 4.400 4.450 12,446 -0.17(-3.65%)
Aug 19, 2024 4.670 4.860 4.505 4.619 14,686 -0.10(-2.15%)
Aug 16, 2024 4.420 4.990 3.960 4.720 106,825 +0.13(+2.83%)
Aug 15, 2024 4.470 4.930 4.470 4.590 16,442 -0.08(-1.82%)
Aug 14, 2024 4.660 4.820 4.460 4.675 3,036 +0.09(+2.07%)
Aug 13, 2024 4.810 4.910 4.490 4.580 24,487 -0.47(-9.40%)
Aug 12, 2024 4.510 5.500 4.350 5.055 172,212 +0.44(+9.65%)
Aug 09, 2024 4.660 4.730 4.570 4.610 11,793 -0.12(-2.54%)
Aug 08, 2024 4.730 4.740 4.610 4.730 6,090 -0.01(-0.21%)
Aug 07, 2024 4.780 4.800 4.670 4.740 6,194 +0.11(+2.38%)
Aug 06, 2024 4.280 4.960 4.260 4.630 20,607 +0.30(+6.93%)
Aug 05, 2024 5.000 5.030 4.270 4.330 48,990 -0.71(-14.01%)
Aug 02, 2024 5.311 5.430 5.000 5.035 22,986 -0.38(-7.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.