SolarBank Corporation (SUUN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.182149362477 | 5.49 | 5.58 | 5.42 | 11410 | 5.45740035 | CS |
| 4 | -0.85 | -13.3858267717 | 6.35 | 6.38 | 5.42 | 18319 | 5.86541654 | CS |
| 12 | -0.77 | -12.2807017544 | 6.27 | 6.87 | 4.95 | 37558 | 5.96206188 | CS |
| 26 | -0.94 | -14.5962732919 | 6.44 | 7.2 | 4.83 | 41899 | 5.90800121 | CS |
| 52 | -0.94 | -14.5962732919 | 6.44 | 7.2 | 4.83 | 41899 | 5.90800121 | CS |
| 156 | -0.94 | -14.5962732919 | 6.44 | 7.2 | 4.83 | 41899 | 5.90800121 | CS |
| 260 | -0.94 | -14.5962732919 | 6.44 | 7.2 | 4.83 | 41899 | 5.90800121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 5.5502 | 0.13 | 2.40 | 5.45 | 5.58 | 5.45 | 8656 |
| 1721428500 | 5.42 | 0 | 0.00 | 5.51 | 5.51 | 5.42 | 13973 |
| 1721342100 | 5.42 | -0.03 | -0.55 | 5.58 | 5.58 | 5.42 | 6221 |
| 1721255700 | 5.45 | -0.06 | -1.09 | 5.5 | 5.5599999 | 5.4401 | 17605 |
| 1721169300 | 5.51 | 0.03 | 0.55 | 5.49 | 5.5799 | 5.4801 | 6539 |
| 1721082900 | 5.48 | -0.11 | -1.97 | 5.51 | 5.5599999 | 5.4701 | 9258 |
| 1720823700 | 5.59 | -0.03 | -0.53 | 5.5 | 5.65 | 5.5 | 14115 |
| 1720737300 | 5.62 | -0.23 | -3.88 | 5.8099999 | 5.88 | 5.5 | 28022 |
| 1720650900 | 5.847 | 0.02 | 0.29 | 5.94 | 5.94 | 5.84 | 6868 |
| 1720564500 | 5.83 | -0.11 | -1.85 | 5.93 | 5.9353999 | 5.83 | 17613 |
| 1720478100 | 5.94 | 0.12 | 1.97 | 5.82 | 5.94 | 5.82 | 17272 |
| 1720218900 | 5.825 | -0.06 | -0.94 | 5.86 | 5.9 | 5.8 | 11162 |
| 1720040640 | 5.88 | -0.1 | -1.67 | 5.98 | 6 | 5.83 | 20058 |
| 1719959700 | 5.98 | 0.02 | 0.34 | 6.01 | 6.08 | 5.92 | 15057 |
| 1719873300 | 5.96 | -0.1 | -1.65 | 6.1 | 6.15 | 5.95 | 23901 |
| 1719614100 | 6.0599999 | -0.02 | -0.33 | 6.12 | 6.25 | 5.95 | 49450 |
| 1719527700 | 6.08 | 0 | 0.00 | 6 | 6.14 | 6 | 16583 |
| 1719441300 | 6.08 | -0.22 | -3.49 | 6.32 | 6.32 | 6.01 | 47986 |
| 1719354900 | 6.3 | 0.03 | 0.48 | 6.35 | 6.38 | 6.15 | 44681 |
| 1719268500 | 6.2699999 | 0.13 | 2.12 | 6.22 | 6.65 | 6.1501 | 185263 |
| 1719009300 | 6.14 | 0.15 | 2.46 | 6.1 | 6.1428 | 5.98 | 31640 |
| 1718922900 | 5.9926 | -0.06 | -0.94 | 6.18 | 6.18 | 5.9201 | 34546 |
| 1718750100 | 6.0493 | -0.02 | -0.26 | 6.01 | 6.1 | 5.99 | 10608 |
| 1718663700 | 6.065 | 0.11 | 1.76 | 6.12 | 6.1449999 | 5.99 | 35777 |
| 1718404500 | 5.96 | -0.11 | -1.80 | 6.1 | 6.1 | 5.8701 | 12213 |
| 1718318100 | 6.0695 | -0.13 | -2.10 | 6.01 | 6.15 | 5.9701 | 28297 |
| 1718231700 | 6.2 | 0.34 | 5.80 | 5.9231999 | 6.25 | 5.8465999 | 34518 |
| 1718145300 | 5.86 | -0.05 | -0.85 | 6.03 | 6.03 | 5.75 | 25058 |
| 1718058900 | 5.91 | 0.08 | 1.37 | 5.86 | 5.97 | 5.84 | 22799 |
| 1717799700 | 5.83 | -0.03 | -0.51 | 5.96 | 5.96 | 5.8 | 10856 |
| 1717713300 | 5.86 | 0.08 | 1.38 | 5.86 | 5.92 | 5.7 | 31098 |
| 1717626900 | 5.78 | -0.14 | -2.36 | 6.03 | 6.0499 | 5.78 | 48382 |
| 1717540500 | 5.92 | -0.08 | -1.33 | 6.2 | 6.2 | 5.8 | 28003 |
| 1717454100 | 6 | -0.11 | -1.80 | 6.2 | 6.2 | 5.91 | 28491 |
| 1717194900 | 6.11 | 0.17 | 2.86 | 6.1 | 6.2 | 6 | 54434 |
| 1717108500 | 5.94 | 0.75 | 14.45 | 5.26 | 6.05 | 5.2101 | 79632 |
| 1717022100 | 5.19 | -0.6 | -10.36 | 5.79 | 5.7999 | 4.95 | 139445 |
| 1716935700 | 5.79 | -0.32 | -5.22 | 6.21 | 6.26 | 5.73 | 105302 |
| 1716590100 | 6.1086 | 0.08 | 1.32 | 6.12 | 6.24 | 5.96 | 29370 |
| 1716503700 | 6.0292 | -0.16 | -2.60 | 6.2 | 6.25 | 5.9 | 35297 |
| 1716417300 | 6.19 | 0.09 | 1.48 | 6.16 | 6.2909 | 6.05 | 39000 |
| 1716330900 | 6.1 | -0.7 | -10.29 | 6.66 | 6.7 | 6.1 | 78175 |
| 1716244500 | 6.8 | 0.79 | 13.14 | 6.32 | 6.87 | 6.24 | 91054 |
| 1715985300 | 6.01 | 0.05 | 0.84 | 6.09 | 6.14 | 5.95 | 23267 |
| 1715898900 | 5.96 | -0.04 | -0.67 | 6.09 | 6.1 | 5.9 | 34155 |
| 1715812500 | 6 | 0.14 | 2.39 | 5.95 | 6.04 | 5.9 | 32781 |
| 1715726100 | 5.86 | -0.07 | -1.18 | 6 | 6.05 | 5.8557 | 41344 |
| 1715639700 | 5.93 | 0.09 | 1.54 | 6 | 6.01 | 5.85 | 45800 |
| 1715380500 | 5.84 | 0 | 0.00 | 5.93 | 5.98 | 5.8 | 21254 |
| 1715294100 | 5.84 | -0.11 | -1.85 | 5.9 | 5.9 | 5.7005 | 35727 |
| 1715207700 | 5.95 | -0.03 | -0.50 | 5.98 | 6.0399 | 5.59 | 32613 |
| 1715121300 | 5.98 | -0.16 | -2.61 | 6.19 | 6.2 | 5.9201 | 31331 |
| 1715034900 | 6.14 | 0.05 | 0.82 | 6.3 | 6.35 | 6.08 | 70271 |
| 1714775700 | 6.09 | 0.21 | 3.48 | 5.94 | 6.09 | 5.8456 | 27095 |
| 1714689300 | 5.885 | 0.14 | 2.35 | 5.79 | 5.9299 | 5.7 | 16420 |
| 1714602900 | 5.75 | -0.1 | -1.71 | 5.94 | 6.0498 | 5.75 | 29886 |
| 1714516500 | 5.8501 | -0.18 | -2.98 | 6.2699999 | 6.35 | 5.85 | 107391 |
| 1714430100 | 6.03 | 0.09 | 1.52 | 6.39 | 6.5 | 5.94 | 151342 |
| 1714170900 | 5.94 | 0.02 | 0.34 | 5.93 | 5.95 | 5.76 | 36275 |
| 1714084500 | 5.92 | 0.03 | 0.51 | 5.87 | 5.94 | 5.75 | 26402 |
| 1713998100 | 5.89 | 0.03 | 0.51 | 5.95 | 5.98 | 5.7699999 | 19948 |
| 1713911700 | 5.86 | -0.12 | -2.01 | 6.1 | 6.1 | 5.6621 | 29759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
