Solaredge Tech (NQ: SEDG )

267.00 USD -14.45 (-5.13%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 294.84 296.59 288.20 289.78 452,660 -5.92(-2.00%)
Aug 30, 2021 293.53 298.49 291.98 295.70 587,038 +4.45(+1.53%)
Aug 27, 2021 281.58 293.35 281.29 291.25 519,317 +10.43(+3.71%)
Aug 26, 2021 280.75 286.74 280.13 280.82 402,202 -0.62(-0.22%)
Aug 25, 2021 279.03 282.35 277.41 281.44 303,433 +1.69(+0.60%)
Aug 24, 2021 282.74 287.67 276.67 279.75 308,270 -1.26(-0.45%)
Aug 23, 2021 272.66 282.64 271.66 281.01 554,533 +11.13(+4.12%)
Aug 20, 2021 262.82 270.46 262.60 269.88 414,249 +7.58(+2.89%)
Aug 19, 2021 261.78 267.00 260.20 262.30 332,903 -3.92(-1.47%)
Aug 18, 2021 270.04 272.85 265.02 266.22 414,046 -2.13(-0.79%)
Aug 17, 2021 272.28 274.63 259.40 268.35 915,870 -9.46(-3.41%)
Aug 16, 2021 282.88 282.99 275.27 277.81 428,932 -6.56(-2.31%)
Aug 13, 2021 290.56 291.20 283.24 284.37 380,047 -6.80(-2.34%)
Aug 12, 2021 287.96 292.17 285.29 291.17 400,644 +1.87(+0.65%)
Aug 11, 2021 299.07 299.07 284.18 289.30 538,565 -7.10(-2.40%)
Aug 10, 2021 296.67 301.78 293.94 296.40 504,414 +1.46(+0.50%)
Aug 09, 2021 295.98 299.67 290.12 294.94 650,677 -0.34(-0.12%)
Aug 06, 2021 286.39 295.30 283.20 295.28 774,495 +8.89(+3.10%)
Aug 05, 2021 291.05 293.69 285.38 286.39 524,459 -6.34(-2.17%)
Aug 04, 2021 300.00 303.78 286.85 292.73 983,520 -7.08(-2.36%)
Aug 03, 2021 298.49 308.97 290.00 299.81 3,584,063 +42.09(+16.33%)
Aug 02, 2021 261.98 263.05 255.84 257.72 854,855 -1.76(-0.68%)
Jul 30, 2021 258.45 266.27 257.01 259.48 551,963 -1.65(-0.63%)
Jul 29, 2021 254.12 263.59 254.01 261.13 520,433 +6.99(+2.75%)
Jul 28, 2021 242.10 257.23 237.22 254.14 1,000,806 +14.14(+5.89%)
Jul 27, 2021 243.13 243.82 234.23 240.00 669,189 -5.62(-2.29%)
Jul 26, 2021 246.87 252.26 243.86 245.62 418,668 -3.01(-1.21%)
Jul 23, 2021 257.19 257.19 247.30 248.63 589,609 -8.76(-3.40%)
Jul 22, 2021 260.20 263.79 255.24 257.39 458,255 -1.57(-0.61%)
Jul 21, 2021 247.00 260.15 247.00 258.96 571,268 +13.20(+5.37%)
Jul 20, 2021 243.43 250.12 238.81 245.76 565,413 +5.60(+2.33%)
Jul 19, 2021 226.66 240.38 225.15 240.16 763,271 +3.60(+1.52%)
Jul 16, 2021 242.95 244.41 236.14 236.56 451,634 -4.65(-1.93%)
Jul 15, 2021 243.77 251.28 237.24 241.21 831,577 -4.25(-1.73%)
Jul 14, 2021 268.75 269.55 244.24 245.46 887,044 -19.91(-7.50%)
Jul 13, 2021 270.36 273.37 265.22 265.37 413,305 -3.28(-1.22%)
Jul 12, 2021 269.14 273.00 265.10 268.65 354,492 +0.97(+0.36%)
Jul 09, 2021 261.54 268.00 258.00 267.68 321,822 +6.54(+2.50%)
Jul 08, 2021 253.88 265.00 253.53 261.14 552,016 -4.06(-1.53%)
Jul 07, 2021 277.00 282.98 263.54 265.20 710,094 -9.59(-3.49%)
Jul 06, 2021 277.00 280.62 271.28 274.79 629,766 -1.44(-0.52%)
Jul 02, 2021 277.39 283.00 275.02 276.23 447,274 +1.35(+0.49%)
Jul 01, 2021 275.17 276.34 268.54 274.88 639,119 -1.49(-0.54%)
Jun 30, 2021 283.29 283.29 274.57 276.37 547,943 -7.20(-2.54%)
Jun 29, 2021 287.39 291.18 281.35 283.57 774,665 -1.09(-0.38%)
Jun 28, 2021 274.02 285.66 269.60 284.66 922,704 +16.95(+6.33%)
Jun 25, 2021 271.00 278.25 266.39 267.71 3,933,314 +0.43(+0.16%)
Jun 24, 2021 266.91 271.87 261.97 267.28 819,874 +2.20(+0.83%)
Jun 23, 2021 261.52 267.25 260.45 265.08 603,146 +4.64(+1.78%)
Jun 22, 2021 258.55 263.63 257.16 260.44 505,388 +1.83(+0.71%)
Jun 21, 2021 259.01 261.16 252.47 258.61 675,352 -5.62(-2.13%)
Jun 18, 2021 259.50 266.56 259.50 264.23 1,274,878 +1.05(+0.40%)
Jun 17, 2021 243.84 264.33 243.84 263.18 1,248,788 +15.62(+6.31%)
Jun 16, 2021 238.10 250.77 238.10 247.56 856,261 +8.71(+3.65%)
Jun 15, 2021 241.19 242.38 233.34 238.85 607,828 -4.02(-1.66%)
Jun 14, 2021 244.93 248.21 240.94 242.87 650,383 -0.30(-0.12%)
Jun 11, 2021 241.47 244.44 238.81 243.17 414,255 +3.48(+1.45%)
Jun 10, 2021 235.00 240.97 234.00 239.69 445,887 +4.45(+1.89%)
Jun 09, 2021 241.00 245.61 234.77 235.24 601,428 -3.46(-1.45%)
Jun 08, 2021 237.64 245.83 234.22 238.70 670,841 +5.43(+2.33%)
Jun 07, 2021 238.18 239.62 230.15 233.27 1,208,370 -8.57(-3.54%)
Jun 04, 2021 240.99 246.12 239.72 241.84 296,532 +3.35(+1.40%)
Jun 03, 2021 243.90 245.66 237.72 238.49 666,952 -8.99(-3.63%)
Jun 02, 2021 248.84 250.14 245.00 247.48 458,284 -0.99(-0.40%)
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.