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 | -0.05 | -2.31481481481 | 2.16 | 2.35 | 2.1 | 25769 | 2.16464028 | CS |
| 4 | -0.75 | -26.2237762238 | 2.86 | 2.9987 | 2.06 | 24874 | 2.36956028 | CS |
| 12 | -2.89 | -57.8 | 5 | 5.0749 | 2.06 | 32929 | 3.23328863 | CS |
| 26 | -4.11 | -66.077170418 | 6.22 | 6.65 | 2.06 | 42445 | 4.1574696 | CS |
| 52 | -4.33 | -67.2360248447 | 6.44 | 7.2 | 2.06 | 43846 | 4.70563772 | CS |
| 156 | -4.33 | -67.2360248447 | 6.44 | 7.2 | 2.06 | 43846 | 4.70563772 | CS |
| 260 | -4.33 | -67.2360248447 | 6.44 | 7.2 | 2.06 | 43846 | 4.70563772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.11 | -0.04 | -1.63 | 2.1 | 2.265 | 2.1 | 39816 |
| 1734651300 | 2.145 | 0.02 | 0.70 | 2.1 | 2.23 | 2.1 | 16072 |
| 1734564900 | 2.13 | -0.2 | -8.77 | 2.34 | 2.35 | 2.13 | 39473 |
| 1734478500 | 2.3348 | 0.1 | 4.70 | 2.19 | 2.3348 | 2.19 | 15937 |
| 1734392100 | 2.23 | 0.03 | 1.36 | 2.16 | 2.2809 | 2.16 | 17545 |
| 1734132900 | 2.2 | 0.06 | 2.80 | 2.15 | 2.2289 | 2.15 | 11876 |
| 1734046500 | 2.14 | -0.16 | -6.96 | 2.3 | 2.41 | 2.1054 | 24616 |
| 1733960100 | 2.3 | 0.15 | 6.98 | 2.4 | 2.43 | 2.25 | 52859 |
| 1733873700 | 2.15 | -0.1 | -4.44 | 2.11 | 2.18 | 2.06 | 31195 |
| 1733787300 | 2.25 | -0.09 | -3.97 | 2.34 | 2.3826 | 2.2017 | 25303 |
| 1733528100 | 2.343 | -0.14 | -5.48 | 2.4 | 2.48 | 2.343 | 19466 |
| 1733441700 | 2.4788 | -0.09 | -3.55 | 2.57 | 2.575 | 2.4325 | 28087 |
| 1733355300 | 2.57 | -0.06 | -2.38 | 2.61 | 2.67 | 2.57 | 43969 |
| 1733268900 | 2.6326 | -0.02 | -0.66 | 2.64 | 2.6947 | 2.61 | 10911 |
| 1733182500 | 2.65 | 0.04 | 1.53 | 2.6 | 2.681 | 2.6 | 34751 |
| 1732917840 | 2.61 | -0.12 | -4.40 | 2.66 | 2.73 | 2.61 | 6500 |
| 1732750500 | 2.73 | -0.06 | -2.15 | 2.7 | 2.7572 | 2.685 | 25512 |
| 1732664100 | 2.79 | -0.06 | -2.11 | 2.9 | 2.94 | 2.7 | 15359 |
| 1732577700 | 2.85 | 0.01 | 0.35 | 2.86 | 2.9987 | 2.8224 | 13368 |
| 1732318500 | 2.84 | 0.11 | 4.03 | 2.82 | 2.895 | 2.731 | 28407 |
| 1732232100 | 2.73 | 0.11 | 4.00 | 2.6 | 2.7799999 | 2.6 | 22938 |
| 1732145700 | 2.625 | -0.05 | -1.69 | 2.57 | 2.69 | 2.57 | 18554 |
| 1732059300 | 2.67 | 0.05 | 1.91 | 2.58 | 2.745 | 2.58 | 10836 |
| 1731972900 | 2.62 | -0.15 | -5.42 | 2.8 | 2.8 | 2.5722 | 36038 |
| 1731713700 | 2.77 | -0.06 | -2.12 | 2.83 | 2.98 | 2.59 | 48243 |
| 1731627300 | 2.83 | -0.17 | -5.67 | 3 | 3.0299999 | 2.81 | 50318 |
| 1731540900 | 3 | 0.14 | 4.90 | 2.9 | 3.055 | 2.8 | 44372 |
| 1731454500 | 2.86 | 0.22 | 8.33 | 2.62 | 2.86 | 2.62 | 29555 |
| 1731368100 | 2.64 | -0.04 | -1.49 | 2.6 | 2.8 | 2.5825999 | 45227 |
| 1731108900 | 2.68 | 0.11 | 4.28 | 2.65 | 2.755 | 2.6 | 16459 |
| 1731022500 | 2.57 | -0.29 | -10.14 | 2.79 | 2.9 | 2.5118 | 58247 |
| 1730936100 | 2.86 | -0.47 | -14.11 | 3.22 | 3.22 | 2.85 | 72832 |
| 1730849700 | 3.33 | 0.02 | 0.60 | 3.2599999 | 3.4 | 3.2599999 | 30855 |
| 1730763300 | 3.31 | -0.04 | -1.19 | 3.3 | 3.35 | 3.29 | 36290 |
| 1730500500 | 3.3499 | 0.02 | 0.60 | 3.35 | 3.49 | 3.33 | 18103 |
| 1730414100 | 3.33 | -0.15 | -4.31 | 3.4 | 3.5 | 3.33 | 19760 |
| 1730327700 | 3.48 | -0.04 | -1.11 | 3.51 | 3.52 | 3.43 | 17740 |
| 1730241300 | 3.519 | 0.01 | 0.26 | 3.5 | 3.52 | 3.45 | 34887 |
| 1730154900 | 3.51 | -0.13 | -3.54 | 3.6 | 3.615 | 3.45 | 74937 |
| 1729895700 | 3.639 | -0.1 | -2.70 | 3.69 | 3.72 | 3.58 | 30495 |
| 1729809300 | 3.74 | 0.03 | 0.67 | 3.66 | 3.75 | 3.6401 | 12538 |
| 1729722900 | 3.715 | 0.09 | 2.34 | 3.61 | 3.749 | 3.6072 | 23560 |
| 1729636500 | 3.63 | -0.14 | -3.71 | 3.75 | 3.89 | 3.6 | 24659 |
| 1729550100 | 3.77 | -0.08 | -2.08 | 3.84 | 3.85 | 3.75 | 26362 |
| 1729290900 | 3.85 | 0.03 | 0.79 | 3.83 | 3.91 | 3.8 | 23271 |
| 1729204500 | 3.82 | 0.03 | 0.79 | 3.81 | 3.8276 | 3.76 | 17191 |
| 1729118100 | 3.79 | -0.08 | -2.11 | 3.78 | 3.85 | 3.78 | 18539 |
| 1729031700 | 3.8717 | -0.05 | -1.23 | 3.97 | 4.1 | 3.8717 | 17290 |
| 1728945300 | 3.92 | 0.12 | 3.16 | 3.98 | 4 | 3.78 | 18305 |
| 1728686100 | 3.8 | -0.09 | -2.31 | 4.05 | 4.05 | 3.7601 | 40677 |
| 1728599700 | 3.89 | 0.13 | 3.46 | 3.75 | 4 | 3.75 | 25692 |
| 1728513300 | 3.76 | -0.26 | -6.35 | 4 | 4 | 3.74 | 79523 |
| 1728426900 | 4.015 | 0.01 | 0.37 | 4 | 4.1 | 3.99 | 18171 |
| 1728340500 | 4 | 0.09 | 2.30 | 3.99 | 4.18 | 3.91 | 45410 |
| 1728081300 | 3.91 | -0.18 | -4.40 | 4.09 | 4.15 | 3.9 | 51835 |
| 1727994900 | 4.09 | -0.1 | -2.39 | 4.15 | 4.25 | 4.0500999 | 31327 |
| 1727908500 | 4.19 | -0.19 | -4.34 | 4.41 | 4.4799 | 4.09 | 63113 |
| 1727822100 | 4.38 | -0.12 | -2.67 | 4.36 | 4.5753 | 4.33 | 53674 |
| 1727735700 | 4.5 | -0.42 | -8.45 | 5 | 5.0749 | 4.35 | 138517 |
| 1727476500 | 4.9155 | 0.16 | 3.27 | 4.89 | 5 | 4.7548 | 140725 |
| 1727390100 | 4.76 | 0.31 | 6.97 | 4.58 | 4.76 | 4.3929 | 102783 |
| 1727303700 | 4.4499 | -0.02 | -0.45 | 4.62 | 4.62 | 4.2 | 126877 |
| 1727217300 | 4.47 | 0.17 | 3.95 | 4.36 | 4.49 | 4.28 | 264784 |
| 1727130900 | 4.3 | 0.97 | 29.13 | 4 | 4.5 | 3.75 | 1378517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
