Solaredge Tech (NQ: SEDG )

259.48 USD -1.65 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 260.20 263.77 255.24 257.39 458,255 -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%)
Jun 01, 2021 260.89 263.09 247.82 248.47 1,105,156 -9.54(-3.70%)
May 28, 2021 258.89 263.39 256.43 258.01 417,233 +1.45(+0.57%)
May 27, 2021 259.46 262.47 255.40 256.56 739,856 -2.49(-0.96%)
May 26, 2021 252.43 260.50 252.02 259.05 604,929 +7.30(+2.90%)
May 25, 2021 256.99 257.87 247.01 251.75 627,753 -3.02(-1.19%)
May 24, 2021 255.60 258.89 249.42 254.77 804,105 +2.46(+0.97%)
May 21, 2021 252.00 256.51 246.47 252.31 1,094,968 +2.79(+1.12%)
May 20, 2021 241.90 251.91 238.52 249.52 1,371,015 +16.03(+6.87%)
May 19, 2021 215.60 234.76 215.48 233.49 1,215,679 +11.77(+5.31%)
May 18, 2021 220.16 227.16 215.18 221.72 883,193 +3.71(+1.70%)
May 17, 2021 215.60 218.69 211.21 218.01 557,504 -0.86(-0.39%)
May 14, 2021 208.87 220.54 207.00 218.87 756,770 +14.86(+7.28%)
May 13, 2021 209.25 213.43 199.33 204.01 964,125 -4.23(-2.03%)
May 12, 2021 211.82 217.26 207.72 208.24 922,836 -9.70(-4.45%)
May 11, 2021 201.60 221.63 200.45 217.94 1,552,932 +4.60(+2.16%)
May 10, 2021 222.61 223.74 211.00 213.34 915,930 -7.06(-3.20%)
May 07, 2021 218.40 224.88 215.65 220.40 957,636 +6.27(+2.93%)
May 06, 2021 217.23 219.73 208.61 214.13 1,396,984 -5.10(-2.33%)
May 05, 2021 223.17 228.45 215.41 219.23 1,713,098 +0.66(+0.30%)
May 04, 2021 241.03 241.80 212.18 218.57 4,428,368 -41.49(-15.95%)
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.