Skip to main content

Solaredge Tech (NQ: SEDG )

70.98 +1.29 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 281.03 286.50 280.33 280.57 199,326 -1.78(-0.63%)
Dec 30, 2021 279.64 286.68 276.31 282.35 329,824 +4.31(+1.55%)
Dec 29, 2021 279.72 280.54 272.28 278.04 318,423 -0.78(-0.28%)
Dec 28, 2021 287.05 287.50 277.85 278.82 341,190 -6.78(-2.37%)
Dec 27, 2021 283.85 287.56 279.01 285.60 514,378 +2.31(+0.82%)
Dec 23, 2021 286.97 289.59 280.47 283.29 400,812 -0.72(-0.25%)
Dec 22, 2021 280.50 286.20 276.79 284.01 621,884 +2.91(+1.04%)
Dec 21, 2021 265.45 283.42 265.45 281.10 1,301,287 +22.74(+8.80%)
Dec 20, 2021 268.73 273.69 257.32 258.36 2,312,738 -30.49(-10.56%)
Dec 17, 2021 283.05 289.36 273.97 288.85 10,294,321 +1.82(+0.63%)
Dec 16, 2021 310.97 311.83 284.08 287.03 969,084 -18.47(-6.05%)
Dec 15, 2021 296.68 305.83 287.80 305.50 793,295 +6.62(+2.21%)
Dec 14, 2021 292.76 300.97 282.24 298.88 1,274,310 -4.79(-1.58%)
Dec 13, 2021 310.32 314.30 302.14 303.67 627,509 -5.42(-1.75%)
Dec 10, 2021 317.98 321.98 303.42 309.09 488,401 -4.29(-1.37%)
Dec 09, 2021 329.50 338.47 312.29 313.38 484,538 -17.00(-5.15%)
Dec 08, 2021 331.51 344.79 327.80 330.38 824,693 +4.55(+1.40%)
Dec 07, 2021 319.52 328.86 318.90 325.83 749,985 +18.20(+5.92%)
Dec 06, 2021 306.19 309.92 289.20 307.63 1,185,384 +0.63(+0.21%)
Dec 03, 2021 321.58 323.10 299.30 307.00 674,102 -11.54(-3.62%)
Dec 02, 2021 311.01 322.32 309.74 318.54 402,085 +3.49(+1.11%)
Dec 01, 2021 335.01 336.75 314.50 315.05 657,990 -12.71(-3.88%)
Nov 30, 2021 332.86 342.80 324.73 327.76 1,074,870 -19.45(-5.60%)
Nov 29, 2021 343.01 348.42 336.76 347.21 337,155 +5.77(+1.69%)
Nov 26, 2021 336.31 351.00 335.57 341.44 349,305 -7.05(-2.02%)
Nov 24, 2021 345.20 349.87 333.37 348.49 417,295 -1.53(-0.44%)
Nov 23, 2021 354.45 363.48 340.10 350.02 600,714 -3.63(-1.03%)
Nov 22, 2021 368.00 389.71 348.83 353.65 1,121,080 -11.48(-3.14%)
Nov 19, 2021 355.42 369.29 352.22 365.13 507,871 +9.71(+2.73%)
Nov 18, 2021 364.49 356.14 353.97 355.42 462,965 -9.58(-2.62%)
Nov 17, 2021 361.14 368.84 360.00 365.00 423,863 +4.50(+1.25%)
Nov 16, 2021 360.97 366.96 356.01 360.50 759,511 -7.83(-2.13%)
Nov 15, 2021 366.20 369.12 359.46 368.33 855,478 +5.92(+1.63%)
Nov 12, 2021 358.50 363.65 352.75 362.41 613,693 +4.16(+1.16%)
Nov 11, 2021 348.80 364.37 345.70 358.25 893,933 +14.95(+4.35%)
Nov 10, 2021 342.86 343.30 571,996 -7.84(-2.23%)
Nov 09, 2021 350.45 353.62 341.63 351.14 641,392 +1.24(+0.35%)
Nov 08, 2021 345.89 352.59 342.62 349.90 481,186 +5.83(+1.69%)
Nov 05, 2021 347.47 350.86 337.42 344.07 631,455 -5.76(-1.65%)
Nov 04, 2021 347.00 354.56 340.02 349.83 682,502 -3.16(-0.90%)
Nov 03, 2021 337.41 353.56 325.50 352.99 1,089,782 -2.17(-0.61%)
Nov 02, 2021 363.73 363.73 348.24 355.16 916,341 -5.77(-1.60%)
Nov 01, 2021 360.00 365.23 356.75 360.93 879,212 +6.25(+1.76%)
Oct 29, 2021 351.43 359.17 354.68 616,888 +3.10(+0.88%)
Oct 28, 2021 344.10 353.08 351.58 915,711 +9.04(+2.64%)
Oct 27, 2021 335.35 357.88 335.35 342.54 2,430,604 +28.66(+9.13%)
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 254.94 263.63 252.69 260.42 516,908 +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%)
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.