Solaredge Tech (NQ: SEDG )

344.15 USD +30.27 (+9.65%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 321.51 313.88 582,290 +1.96(+0.63%)
Oct 25, 2021 307.25 313.19 304.75 311.92 297,588 +8.67(+2.86%)
Oct 22, 2021 309.65 310.30 300.85 303.25 363,152 -5.78(-1.87%)
Oct 21, 2021 306.10 312.32 304.21 309.03 505,713 +1.67(+0.54%)
Oct 20, 2021 310.76 311.98 303.00 307.36 557,157 -9.86(-3.11%)
Oct 19, 2021 310.00 324.06 307.80 317.22 653,272 +11.14(+3.64%)
Oct 18, 2021 299.50 307.07 299.16 306.08 395,231 +6.59(+2.20%)
Oct 15, 2021 307.25 308.00 298.89 299.49 801,983 -6.04(-1.98%)
Oct 14, 2021 309.99 312.88 300.99 305.53 474,393 +1.81(+0.60%)
Oct 13, 2021 304.37 312.14 296.19 303.72 885,282 +5.31(+1.78%)
Oct 12, 2021 282.08 301.74 277.96 298.41 1,273,098 +21.59(+7.80%)
Oct 11, 2021 264.46 285.90 264.46 276.82 1,000,148 +14.95(+5.71%)
Oct 08, 2021 264.73 268.59 259.46 261.87 343,515 -1.74(-0.66%)
Oct 07, 2021 264.50 270.80 263.16 263.61 623,941 +3.19(+1.22%)
Oct 06, 2021 254.94 263.63 252.70 260.42 516,908 +1.72(+0.66%)
Oct 05, 2021 258.00 264.70 256.73 258.70 378,886 +3.43(+1.34%)
Oct 04, 2021 268.47 268.49 253.54 255.27 552,453 -16.85(-6.19%)
Oct 01, 2021 270.88 274.97 263.67 272.12 420,161 +6.90(+2.60%)
Sep 30, 2021 264.79 269.99 262.50 265.22 501,454 +3.35(+1.28%)
Sep 29, 2021 272.94 276.60 261.84 261.87 573,829 -10.96(-4.02%)
Sep 28, 2021 273.35 275.44 269.58 272.83 496,043 -7.69(-2.74%)
Sep 27, 2021 272.25 282.29 268.01 280.52 374,473 +5.16(+1.87%)
Sep 24, 2021 280.00 282.17 273.97 275.36 396,154 -8.75(-3.08%)
Sep 23, 2021 284.43 287.99 281.64 284.11 489,021 +2.11(+0.75%)
Sep 22, 2021 270.90 282.33 269.15 282.00 623,856 +12.54(+4.65%)
Sep 21, 2021 272.33 273.69 266.00 269.46 514,604 +0.74(+0.28%)
Sep 20, 2021 269.94 274.92 262.54 268.72 708,408 -12.73(-4.52%)
Sep 17, 2021 273.20 283.99 270.96 281.45 1,873,370 +11.05(+4.09%)
Sep 16, 2021 276.22 276.73 270.10 270.40 374,174 -7.38(-2.66%)
Sep 15, 2021 271.47 278.48 265.49 277.78 455,255 +5.27(+1.93%)
Sep 14, 2021 275.04 279.50 270.67 272.51 314,354 -1.33(-0.49%)
Sep 13, 2021 270.00 276.72 262.41 273.84 451,030 +5.30(+1.97%)
Sep 10, 2021 278.04 284.62 268.53 268.54 408,112 -7.41(-2.69%)
Sep 09, 2021 273.00 280.32 272.55 275.95 354,766 +1.75(+0.64%)
Sep 08, 2021 283.79 287.42 273.41 274.20 561,214 -4.57(-1.64%)
Sep 07, 2021 282.04 284.73 276.07 278.77 476,083 -7.03(-2.46%)
Sep 03, 2021 289.24 294.08 283.66 285.80 371,695 -5.73(-1.97%)
Sep 02, 2021 291.98 296.70 289.77 291.53 356,649 +1.74(+0.60%)
Sep 01, 2021 294.75 299.21 289.30 289.79 469,683 +0.01(+0.00%)
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%)
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.