Solaredge Tech (NQ: SEDG )

44.67 -1.22 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 48.25 49.57 44.57 44.67 2,690,023 -1.22(-2.66%)
Jun 11, 2024 46.31 46.48 44.92 45.89 1,512,615 -1.00(-2.13%)
Jun 10, 2024 45.05 47.22 44.07 46.89 2,129,964 +0.60(+1.30%)
Jun 07, 2024 47.06 47.66 46.05 46.29 1,960,325 -2.03(-4.20%)
Jun 06, 2024 48.40 48.90 47.51 48.32 1,253,419 -0.60(-1.23%)
Jun 05, 2024 47.94 50.83 47.64 48.92 1,925,932 +1.55(+3.27%)
Jun 04, 2024 48.64 49.10 47.14 47.37 1,613,954 -0.64(-1.33%)
Jun 03, 2024 50.60 50.60 47.70 48.01 1,808,456 -0.98(-2.00%)
May 31, 2024 50.09 51.50 48.07 48.99 1,902,167 -0.33(-0.67%)
May 30, 2024 49.44 51.15 48.60 49.32 1,266,733 +0.76(+1.57%)
May 29, 2024 48.40 50.05 48.26 48.56 1,485,719 -1.42(-2.84%)
May 28, 2024 48.78 50.10 47.84 49.98 3,012,050 +1.96(+4.08%)
May 24, 2024 47.60 49.74 47.25 48.02 2,090,982 +0.81(+1.72%)
May 23, 2024 52.10 52.40 46.86 47.21 3,108,217 -5.62(-10.64%)
May 22, 2024 48.19 53.58 48.10 52.83 3,560,815 +4.35(+8.97%)
May 21, 2024 48.07 48.87 47.74 48.48 1,211,550 -0.23(-0.47%)
May 20, 2024 48.46 49.05 47.59 48.71 1,715,831 +0.30(+0.62%)
May 17, 2024 50.20 50.82 48.41 48.41 1,893,715 -2.11(-4.18%)
May 16, 2024 51.92 52.53 50.33 50.52 1,564,277 -0.83(-1.62%)
May 15, 2024 55.87 56.52 51.28 51.35 1,936,137 -2.40(-4.47%)
May 14, 2024 54.72 55.77 52.26 53.75 2,895,877 +1.54(+2.95%)
May 13, 2024 49.00 53.00 48.82 52.21 3,321,911 +2.74(+5.54%)
May 10, 2024 53.21 53.67 49.12 49.47 3,964,891 -3.20(-6.08%)
May 09, 2024 53.55 55.72 51.65 52.67 6,394,848 -4.88(-8.48%)
May 08, 2024 57.25 58.54 56.28 57.55 3,100,205 -1.16(-1.98%)
May 07, 2024 60.17 60.50 58.63 58.71 1,941,010 -1.36(-2.26%)
May 06, 2024 61.24 61.70 59.79 60.07 1,359,545 -0.38(-0.63%)
May 03, 2024 62.23 64.04 60.00 60.45 1,861,610 +0.79(+1.32%)
May 02, 2024 59.63 59.84 57.06 59.66 1,465,946 +1.56(+2.69%)
May 01, 2024 58.80 61.29 57.82 58.10 2,117,316 -0.55(-0.94%)
Apr 30, 2024 58.45 59.59 58.30 58.65 1,657,706 -1.36(-2.27%)
Apr 29, 2024 59.62 61.84 58.91 60.01 1,194,296 +1.81(+3.11%)
Apr 26, 2024 56.56 59.19 56.03 58.20 1,268,655 +1.59(+2.81%)
Apr 25, 2024 56.99 57.42 54.48 56.61 1,895,825 -1.25(-2.16%)
Apr 24, 2024 57.21 60.90 56.51 57.86 2,704,855 +1.09(+1.92%)
Apr 23, 2024 54.42 57.47 54.00 56.77 2,719,758 +2.26(+4.15%)
Apr 22, 2024 56.00 56.18 53.59 54.51 2,485,991 -1.29(-2.31%)
Apr 19, 2024 57.63 58.35 55.37 55.80 2,368,743 -1.59(-2.77%)
Apr 18, 2024 59.57 59.57 57.06 57.39 1,986,173 -2.35(-3.93%)
Apr 17, 2024 59.85 61.21 58.88 59.74 2,182,649 +0.22(+0.37%)
Apr 16, 2024 59.63 60.60 57.72 59.52 1,989,607 -0.92(-1.52%)
Apr 15, 2024 65.16 65.29 60.14 60.44 2,198,139 -4.91(-7.51%)
Apr 12, 2024 69.66 71.50 65.15 65.35 1,979,104 -4.91(-6.99%)
Apr 11, 2024 71.75 72.10 68.12 70.26 1,259,645 -0.44(-0.62%)
Apr 10, 2024 68.40 71.38 67.57 70.70 1,691,772 -1.39(-1.93%)
Apr 09, 2024 67.80 72.12 67.80 72.09 1,731,369 +5.14(+7.68%)
Apr 08, 2024 67.11 68.57 66.60 66.95 1,082,407 +0.26(+0.39%)
Apr 05, 2024 67.45 68.82 65.40 66.69 1,710,489 -2.08(-3.02%)
Apr 04, 2024 70.00 73.60 68.07 68.77 1,969,813 +0.38(+0.56%)
Apr 03, 2024 66.15 68.62 64.90 68.39 1,152,876 +1.50(+2.24%)
Apr 02, 2024 69.04 69.41 66.45 66.89 1,296,859 -4.07(-5.74%)
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.