Sunrun Inc

RUN
🏛️ usa →
17.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.87 35.46 33.70 34.30 3.8M
2021-12-30 32.60 34.63 32.56 34.01 3.6M
2021-12-29 33.10 33.31 32.04 32.76 3.1M
2021-12-28 34.19 34.50 33.21 33.27 2.9M
2021-12-27 34.75 34.80 33.36 34.15 3.5M
2021-12-23 34.99 35.34 33.74 34.65 4.0M
2021-12-22 34.39 34.90 33.57 34.82 4.3M
2021-12-21 32.56 34.85 32.45 34.81 5.6M
2021-12-20 30.79 33.12 30.27 31.44 10.5M
2021-12-17 32.36 34.40 32.03 34.23 10.1M
2021-12-16 36.68 36.88 32.67 33.19 11.0M
2021-12-15 35.12 36.31 32.84 36.01 10.3M
2021-12-14 40.12 40.73 34.63 35.50 16.6M
2021-12-13 42.03 43.53 40.28 42.11 5.7M
2021-12-10 42.50 43.16 41.42 42.30 3.3M
2021-12-09 44.03 45.00 41.70 42.14 4.6M
2021-12-08 43.63 45.59 43.56 44.68 5.3M
2021-12-07 42.24 44.02 41.40 43.82 8.8M
2021-12-06 39.22 41.01 37.71 40.35 6.3M
2021-12-03 42.21 42.40 38.68 39.95 6.4M
2021-12-02 42.51 44.08 41.61 42.31 3.9M
2021-12-01 47.36 47.37 42.21 42.74 5.0M
2021-11-30 47.28 48.02 44.53 46.04 4.5M
2021-11-29 48.19 48.50 46.50 47.86 3.0M
2021-11-26 47.86 48.70 46.22 47.41 2.9M
2021-11-24 49.96 50.60 48.54 49.37 3.6M
2021-11-23 52.91 52.95 49.06 50.65 4.7M
2021-11-22 55.33 56.96 53.06 53.21 3.2M
2021-11-19 52.15 56.28 52.00 54.86 5.0M
2021-11-18 55.15 55.40 51.69 52.39 4.1M
2021-11-17 55.52 56.58 54.87 55.14 2.3M
2021-11-16 57.52 57.52 55.15 55.98 4.0M
2021-11-15 58.62 58.85 57.12 57.96 3.1M
2021-11-12 58.75 59.95 58.20 58.66 3.2M
2021-11-11 54.10 58.18 53.41 58.12 4.7M
2021-11-10 54.31 55.82 52.95 53.96 3.7M
2021-11-09 58.00 58.34 54.16 55.99 4.6M
2021-11-08 57.23 60.60 57.09 58.17 4.3M
2021-11-05 57.81 58.75 54.69 56.19 5.2M
2021-11-04 58.90 58.90 56.06 57.75 5.0M
2021-11-03 56.66 58.98 55.38 58.31 3.9M
2021-11-02 57.60 58.41 55.59 57.72 4.6M
2021-11-01 58.59 59.87 57.32 58.19 6.3M
2021-10-29 56.13 58.37 55.98 57.68 5.3M
2021-10-27 55.20 57.49 53.59 54.20 8.2M
2021-10-26 55.09 55.26 52.58 52.58 3.5M
2021-10-25 52.08 54.60 51.75 54.23 3.3M
2021-10-22 52.66 52.90 50.79 51.69 3.6M
2021-10-21 51.76 53.69 51.40 52.96 4.5M
2021-10-20 51.79 52.26 50.68 51.72 3.9M
2021-10-19 49.13 52.84 48.84 51.62 7.8M
2021-10-18 47.97 49.14 47.80 48.62 3.8M
2021-10-15 49.97 50.61 48.52 48.64 7.3M
2021-10-14 50.07 51.25 48.45 49.41 4.7M
2021-10-13 49.54 51.42 48.38 49.66 6.8M
2021-10-12 45.17 49.25 45.17 48.89 10.0M
2021-10-11 43.68 46.88 43.68 45.06 7.3M
2021-10-08 43.97 44.57 42.80 43.22 2.5M
2021-10-07 41.27 44.49 41.04 44.01 6.3M
2021-10-06 40.30 41.56 39.94 40.90 5.3M
2021-10-05 41.11 41.63 40.27 41.01 4.8M
2021-10-04 43.70 43.77 40.67 40.99 6.2M
2021-10-01 44.85 45.53 44.04 44.55 5.7M
2021-09-30 41.57 44.58 41.53 44.00 7.2M
2021-09-29 43.17 43.35 41.49 41.61 3.9M
2021-09-28 44.26 45.00 42.90 42.95 4.3M
2021-09-27 42.81 45.63 41.21 45.03 6.5M
2021-09-24 44.20 45.10 42.93 43.02 4.6M
2021-09-23 45.33 45.45 43.84 44.56 3.9M
2021-09-22 43.08 44.97 42.06 44.68 4.5M
2021-09-21 43.18 43.65 42.35 43.19 4.3M
2021-09-20 43.14 43.71 41.77 42.82 6.6M
2021-09-17 43.67 45.16 43.40 44.91 14.2M
2021-09-16 42.50 44.05 42.05 43.76 5.3M
2021-09-15 44.19 44.50 42.54 42.83 6.8M
2021-09-14 46.00 47.03 43.62 44.49 6.4M
2021-09-13 45.00 46.93 42.30 45.95 9.1M
2021-09-10 46.04 47.71 44.65 44.70 9.1M
2021-09-09 44.58 45.38 43.59 44.61 4.3M
2021-09-08 46.78 47.72 44.78 44.84 5.1M
2021-09-07 45.49 46.86 45.20 45.50 4.1M
2021-09-03 47.14 47.46 45.27 45.54 3.8M
2021-09-02 47.57 48.53 46.52 47.39 6.3M
2021-09-01 46.98 47.91 46.20 47.00 11.5M
2021-08-31 44.76 45.89 43.88 44.25 4.1M
2021-08-30 44.95 45.26 43.38 44.67 4.1M
2021-08-27 44.03 45.48 43.87 44.38 3.7M
2021-08-26 44.58 46.21 44.03 44.38 3.4M
2021-08-25 44.56 45.34 43.76 44.78 2.7M
2021-08-24 44.63 45.60 44.15 44.41 3.4M
2021-08-23 42.82 44.89 42.50 44.59 5.9M
2021-08-20 40.78 42.54 40.74 42.12 4.1M
2021-08-19 41.92 42.84 40.97 41.00 4.4M
2021-08-18 43.79 44.06 42.27 42.35 5.1M
2021-08-17 43.53 44.38 42.35 43.58 5.6M
2021-08-16 46.28 46.48 44.05 44.33 6.6M
2021-08-13 49.57 49.57 46.41 46.69 4.5M
2021-08-12 48.77 50.21 48.35 49.90 3.0M
2021-08-11 49.64 49.74 47.33 48.97 4.8M
2021-08-10 51.63 52.18 49.41 49.50 3.0M
2021-08-09 48.72 51.84 48.65 51.18 5.3M
2021-08-06 50.74 51.05 47.80 48.37 11.0M
2021-08-05 52.55 53.56 51.82 53.45 2.9M
2021-08-04 53.21 54.15 52.16 52.81 2.6M
2021-08-03 52.08 54.67 52.00 53.59 4.3M
2021-08-02 53.20 53.46 51.07 51.20 3.0M
2021-07-30 51.92 54.61 51.24 52.97 3.2M
2021-07-29 52.60 54.33 51.83 52.62 3.8M
2021-07-28 50.44 53.08 48.93 52.38 3.9M
2021-07-27 49.99 50.45 47.77 49.59 3.4M
2021-07-26 50.15 51.70 48.58 50.09 3.5M
2021-07-23 51.67 51.86 49.97 50.62 3.1M
2021-07-22 52.89 53.15 51.11 52.47 3.9M
2021-07-21 50.68 53.42 50.18 53.00 5.2M
2021-07-20 47.89 51.00 46.51 50.51 7.0M
2021-07-19 44.59 47.50 43.94 47.36 5.9M
2021-07-16 47.37 47.95 45.92 46.35 5.0M
2021-07-15 49.00 50.32 45.77 47.11 9.0M
2021-07-14 53.51 53.67 48.65 48.70 8.1M
2021-07-13 54.38 55.65 52.82 53.26 4.9M
2021-07-12 53.52 54.93 52.91 54.57 4.8M
2021-07-09 52.30 53.28 51.43 52.58 4.5M
2021-07-08 49.99 53.02 49.27 52.70 6.3M
2021-07-07 57.39 58.86 52.94 53.69 7.3M
2021-07-06 56.65 58.02 55.58 56.57 4.5M
2021-07-02 56.43 57.76 55.81 56.82 4.0M
2021-07-01 55.71 56.63 54.36 56.21 4.7M
2021-06-30 56.16 56.79 54.75 55.78 4.3M
2021-06-29 57.66 59.94 56.73 56.91 6.5M
2021-06-28 56.31 58.49 56.12 57.52 9.9M
2021-06-25 54.13 55.57 53.37 54.38 26.8M
2021-06-24 56.21 56.88 52.07 52.84 12.9M
2021-06-23 52.01 56.60 51.31 55.85 10.8M
2021-06-22 49.18 52.49 49.13 52.35 6.8M
2021-06-21 51.70 52.15 48.62 50.15 12.7M
2021-06-18 50.48 52.82 49.90 52.71 13.4M
2021-06-17 49.80 52.75 48.68 52.16 24.8M
2021-06-16 44.51 49.55 44.25 47.73 17.5M
2021-06-15 45.89 46.09 42.97 43.17 7.1M
2021-06-14 45.39 46.20 44.74 46.15 4.5M
2021-06-11 45.45 45.91 44.60 44.96 4.3M
2021-06-10 43.04 45.28 42.64 45.04 5.3M
2021-06-09 44.92 46.19 43.18 43.29 4.7M
2021-06-08 43.78 45.23 42.36 44.75 6.6M
2021-06-07 42.24 43.83 41.05 43.51 4.7M
2021-06-04 41.52 43.74 41.48 42.31 4.6M
2021-06-03 42.50 43.49 41.11 41.30 5.3M
2021-06-02 43.82 44.71 42.35 42.98 5.8M
2021-06-01 44.53 45.60 42.55 44.03 5.3M
2021-05-28 45.68 47.75 44.28 44.72 4.9M
2021-05-27 45.65 46.41 44.55 45.32 6.3M
2021-05-26 43.80 45.84 43.79 45.25 4.0M
2021-05-25 44.80 45.25 43.66 43.96 4.7M
2021-05-24 46.25 46.46 43.82 44.85 4.8M
2021-05-21 45.01 46.51 43.73 45.97 5.5M
2021-05-20 43.45 45.48 42.86 44.69 8.8M
2021-05-19 38.25 42.11 38.10 41.89 6.2M
2021-05-18 40.40 41.24 38.94 40.11 5.5M
2021-05-17 40.44 41.02 38.70 40.00 5.1M
2021-05-14 40.58 42.10 40.22 41.42 5.4M
2021-05-13 40.18 41.36 38.11 39.45 7.0M
2021-05-12 40.81 41.98 39.15 39.63 9.4M
2021-05-11 37.86 43.81 37.42 42.94 9.9M
2021-05-10 45.20 45.20 40.57 40.80 8.0M
2021-05-07 46.76 49.92 45.13 45.64 9.4M
2021-05-06 44.80 46.97 43.29 46.73 15.1M
2021-05-05 44.40 44.40 40.97 41.84 8.4M
2021-05-04 45.83 45.84 42.55 43.40 10.0M
2021-05-03 49.52 49.67 47.33 47.55 3.9M
2021-04-30 50.00 51.24 48.48 49.00 5.1M
2021-04-29 53.81 54.32 50.21 51.86 4.8M
2021-04-28 54.47 54.80 52.01 53.50 5.4M
2021-04-27 57.01 57.85 55.81 56.11 4.5M
2021-04-26 56.20 57.03 54.75 56.85 4.3M
2021-04-23 53.44 56.22 52.81 55.69 5.8M
2021-04-22 53.99 55.05 52.13 53.10 7.4M
2021-04-21 47.00 52.50 46.10 52.22 6.1M
2021-04-20 48.60 50.50 47.02 48.23 5.0M
2021-04-19 51.38 52.55 47.62 48.54 6.3M
2021-04-16 49.02 53.00 48.20 52.16 10.3M
2021-04-15 50.60 50.75 46.20 47.20 8.6M
2021-04-14 51.79 52.67 49.24 49.68 3.7M
2021-04-13 50.90 51.34 49.44 51.25 4.4M
2021-04-12 51.05 51.18 49.64 50.81 4.3M
2021-04-09 52.97 53.33 51.32 51.60 3.9M
2021-04-08 54.45 55.24 53.25 53.62 4.2M
2021-04-07 57.62 58.12 53.70 54.21 4.8M
2021-04-06 56.01 58.47 55.32 56.22 5.1M
2021-04-05 59.98 60.19 54.71 55.16 5.2M
2021-04-01 62.50 64.62 58.51 59.13 5.4M
2021-03-31 60.00 62.29 58.62 60.48 6.8M
2021-03-30 51.93 58.10 51.91 57.92 5.1M
2021-03-29 55.82 56.43 51.00 51.91 6.7M
2021-03-26 53.20 57.20 53.01 57.09 4.9M
2021-03-25 52.85 54.40 50.16 53.00 7.0M
2021-03-24 57.76 59.62 55.25 55.25 5.7M
2021-03-23 59.97 61.47 55.37 56.15 7.7M
2021-03-22 57.00 58.46 55.88 57.38 4.1M
2021-03-19 51.51 56.00 50.35 55.58 9.3M
2021-03-18 55.38 56.10 51.32 51.47 4.5M
2021-03-17 54.95 58.17 53.30 57.01 4.8M
2021-03-16 57.55 60.13 56.03 56.77 6.5M
2021-03-15 61.81 63.97 61.13 62.12 3.9M
2021-03-12 59.50 63.18 58.29 62.29 5.1M
2021-03-11 58.02 63.52 58.01 63.46 6.5M
2021-03-10 61.50 62.56 54.30 55.60 8.9M
2021-03-09 51.32 53.96 50.16 53.68 7.4M
2021-03-08 51.74 53.87 47.42 47.55 5.5M
2021-03-05 54.48 54.48 46.88 52.47 8.7M
2021-03-04 55.94 58.00 51.68 53.42 7.4M
2021-03-03 64.00 64.16 55.65 56.62 6.1M
2021-03-02 67.31 68.88 64.23 64.34 3.6M
2021-03-01 65.22 67.78 64.59 67.15 5.9M
2021-02-26 60.24 67.99 59.47 62.58 8.0M
2021-02-25 63.42 64.20 57.77 57.98 5.3M
2021-02-24 61.34 63.67 59.10 62.56 5.0M
2021-02-23 59.83 64.42 56.35 60.33 9.9M
2021-02-22 66.90 68.00 63.11 63.39 6.0M
2021-02-19 69.36 72.18 68.01 68.50 6.9M
2021-02-18 71.85 73.12 66.55 67.09 8.8M
2021-02-17 76.51 77.23 71.28 74.20 5.9M
2021-02-16 84.27 84.81 76.76 77.22 5.5M
2021-02-12 81.50 83.85 80.67 83.68 3.0M
2021-02-11 79.25 82.54 77.87 82.20 5.0M
2021-02-10 77.80 79.74 75.30 78.08 4.4M
2021-02-09 75.32 78.09 74.91 77.57 3.0M
2021-02-08 75.91 78.53 74.41 75.40 5.1M
2021-02-05 74.40 76.75 71.83 75.08 4.2M
2021-02-04 75.33 78.67 73.27 73.90 6.4M
2021-02-03 72.50 75.84 70.76 74.12 6.5M
2021-02-02 71.63 73.25 70.22 71.22 4.6M
2021-02-01 70.52 71.75 68.20 69.88 4.5M
2021-01-29 72.50 74.41 68.16 69.27 4.3M
2021-01-28 72.09 72.93 69.50 71.84 6.7M
2021-01-27 73.25 73.80 69.08 69.82 6.9M
2021-01-26 80.10 81.73 75.36 75.71 5.6M
2021-01-25 85.01 87.56 77.81 78.61 7.1M
2021-01-22 85.01 87.11 83.13 86.39 4.5M
2021-01-21 83.38 89.51 79.41 87.41 9.2M
2021-01-20 84.57 85.42 80.88 81.90 7.1M
2021-01-19 87.00 87.80 84.25 85.62 4.9M
2021-01-15 87.14 89.29 83.60 84.25 7.0M
2021-01-14 90.45 92.85 88.40 88.92 5.3M
2021-01-13 93.57 94.00 89.62 90.63 3.8M
2021-01-12 98.00 100.93 90.84 93.44 5.3M
2021-01-11 91.55 98.53 89.55 95.62 6.2M
2021-01-08 92.72 96.73 90.53 96.50 7.5M
2021-01-07 89.22 93.88 89.04 90.92 9.4M
2021-01-06 77.67 86.00 77.59 85.17 13.5M
2021-01-05 69.73 73.59 69.65 73.09 3.7M
2021-01-04 70.68 71.95 68.29 69.98 3.7M