Advertisement
U.S. Markets closed
S&P Futures
5,870.00 +24.00 (+0.41%) Dow Futures
42,450.00 +129.00 (+0.30%) Nasdaq Futures
20,600.25 +101.50 (+0.50%) Russell 2000 Futures
2,232.90 +11.40 (+0.51%) Crude Oil
68.39 -3.39 (-4.72%) Gold
2,746.20 -8.40 (-0.30%)
SDCL EDGE Acquisition Corporation (SEDA)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 12:43PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Oct 24, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
| Oct 23, 2024 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 1,600 |
| Oct 22, 2024 | 11.29 | 11.30 | 11.28 | 11.28 | 11.28 | 377,600 |
| Oct 21, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Oct 18, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Oct 17, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Oct 16, 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | 500 |
| Oct 15, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Oct 14, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Oct 11, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Oct 10, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Oct 09, 2024 | 11.30 | 11.32 | 11.30 | 11.32 | 11.32 | 300 |
| Oct 08, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Oct 07, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 100 |
| Oct 04, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 600 |
| Oct 03, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Oct 02, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Oct 01, 2024 | 11.26 | 11.45 | 11.26 | 11.33 | 11.33 | 600 |
| Sep 30, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Sep 27, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Sep 26, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Sep 25, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 600 |
| Sep 24, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 100 |
| Sep 23, 2024 | 11.46 | 11.46 | 11.26 | 11.45 | 11.45 | 1,000 |
| Sep 20, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 300 |
| Sep 19, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1,000 |
| Sep 18, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Sep 17, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 500 |
| Sep 16, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1,200 |
| Sep 13, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Sep 12, 2024 | 11.39 | 11.60 | 11.18 | 11.18 | 11.18 | 5,200 |
| Sep 11, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Sep 10, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 900 |
| Sep 09, 2024 | 11.20 | 12.79 | 11.20 | 11.50 | 11.50 | 5,200 |
| Sep 06, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Sep 05, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Sep 04, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Sep 03, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 100 |
| Aug 30, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 29, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 28, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 27, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 26, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1,800 |
| Aug 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 21, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 20, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 300 |
| Aug 19, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 400 |
| Aug 16, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 25,100 |
| Aug 15, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 200 |
| Aug 14, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 500 |
| Aug 13, 2024 | 11.30 | 11.30 | 11.15 | 11.16 | 11.16 | 2,300 |
| Aug 12, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Aug 09, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Aug 08, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Aug 07, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Aug 06, 2024 | 11.30 | 11.30 | 11.24 | 11.24 | 11.24 | 200 |
| Aug 05, 2024 | 11.15 | 11.16 | 11.15 | 11.15 | 11.15 | 500 |
| Aug 02, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 100 |
| Aug 01, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 800 |
| Jul 31, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Jul 30, 2024 | 11.39 | 11.50 | 11.35 | 11.35 | 11.35 | 1,300 |
| Jul 29, 2024 | 11.28 | 11.61 | 11.15 | 11.15 | 11.15 | 3,200 |
| Jul 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Jul 25, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 400 |
| Jul 24, 2024 | 11.29 | 11.30 | 11.12 | 11.12 | 11.12 | 2,000 |
| Jul 23, 2024 | 11.14 | 11.30 | 11.10 | 11.15 | 11.15 | 2,900 |
| Jul 22, 2024 | 11.22 | 11.40 | 11.20 | 11.20 | 11.20 | 500 |
| Jul 19, 2024 | 11.25 | 11.50 | 11.25 | 11.25 | 11.25 | 1,900 |
| Jul 18, 2024 | 13.28 | 14.93 | 11.30 | 11.30 | 11.30 | 14,300 |
| Jul 17, 2024 | 13.27 | 13.27 | 12.22 | 12.22 | 12.22 | 500 |
| Jul 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 600 |
| Jul 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jul 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jul 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jul 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jul 09, 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 700 |
| Jul 08, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jul 05, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jul 03, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jul 02, 2024 | 11.03 | 11.47 | 11.03 | 11.47 | 11.47 | 4,500 |
| Jul 01, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Jun 28, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Jun 27, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 200 |
| Jun 26, 2024 | 11.13 | 11.13 | 11.00 | 11.00 | 11.00 | 1,800 |
| Jun 25, 2024 | 11.06 | 11.50 | 11.00 | 11.00 | 11.00 | 2,400 |
| Jun 24, 2024 | 11.07 | 11.67 | 11.07 | 11.07 | 11.07 | 309,000 |
| Jun 21, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 228,400 |
| Jun 20, 2024 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | 31,700 |
| Jun 18, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jun 17, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2,900 |
| Jun 14, 2024 | 11.07 | 11.08 | 11.07 | 11.07 | 11.07 | 500 |
| Jun 13, 2024 | 11.08 | 11.50 | 11.07 | 11.09 | 11.09 | 9,100 |
| Jun 12, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 344,000 |
| Jun 11, 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 600 |
| Jun 10, 2024 | 11.12 | 11.12 | 11.07 | 11.07 | 11.07 | 102,000 |
| Jun 07, 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 592,600 |
| Jun 06, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 300 |
| Jun 05, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 15,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.