SDCL EDGE Acquisition Corporation (SEDA.U)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.21 | 11.21 | 11.21 | 0 | 0 | CS |
| 4 | 0 | 0 | 11.21 | 11.37 | 11.21 | 19 | 11.21 | CS |
| 12 | -1.22 | -9.81496379726 | 12.43 | 13.44 | 10.805 | 1139 | 12.00283101 | CS |
| 26 | 0.08 | 0.718778077269 | 11.13 | 14.99 | 10.805 | 757 | 11.96546757 | CS |
| 52 | 0.29 | 2.65567765568 | 10.92 | 14.99 | 10.77 | 461 | 11.77271778 | CS |
| 156 | 1.25 | 12.5502008032 | 9.96 | 14.99 | 9.73 | 1207 | 10.21423937 | CS |
| 260 | 1.29 | 13.0040322581 | 9.92 | 14.99 | 9.73 | 9652 | 9.95254442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1732146000 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1732059600 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1731973200 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1731714000 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1731627600 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1731541200 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1731454800 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1731368400 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1731109200 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1731022800 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1730936400 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1730850000 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1730763600 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1730500800 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1730414400 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1730328000 | 11.21 | 0 | 0.00 | 11.37 | 11.37 | 11.21 | 374 |
| 1730241600 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1730155200 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1729896000 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1729809600 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1729723200 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1729636800 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1729550400 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 101 |
| 1729291200 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1729204800 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 261 |
| 1729118400 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 20 |
| 1729032000 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1728945600 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 100 |
| 1728686400 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 49 |
| 1728600000 | 11.21 | 0 | 0.00 | 11.44 | 11.44 | 11.21 | 335 |
| 1728513600 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1728427200 | 11.21 | -0.01 | -0.09 | 11.21 | 11.21 | 11.21 | 360 |
| 1728340800 | 11.22 | 0.01 | 0.09 | 11.22 | 11.22 | 11.22 | 100 |
| 1728081600 | 11.21 | -0.22 | -1.92 | 11.32 | 11.32 | 11.21 | 101 |
| 1727995200 | 11.43 | -0.01 | -0.09 | 11.2 | 11.43 | 11.2 | 321 |
| 1727908800 | 11.44 | 0.19 | 1.69 | 11.44 | 11.44 | 11.44 | 100 |
| 1727822400 | 11.25 | 0 | 0.00 | 11.39 | 11.49 | 11.25 | 693 |
| 1727735520 | 11.25 | -0.31 | -2.68 | 11.1 | 11.28 | 10.805 | 9154 |
| 1727476800 | 11.56 | -0.74 | -6.02 | 13.2 | 13.44 | 11.51 | 11736 |
| 1727390400 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 25 |
| 1727304000 | 12.3 | -0.2 | -1.60 | 12.5 | 12.7 | 11.5 | 3105 |
| 1727217600 | 12.5 | 0.49 | 4.08 | 12.46 | 13.4 | 12.2 | 5351 |
| 1727131200 | 12.01 | -1.19 | -9.02 | 11.88 | 12.45 | 11.82 | 1283 |
| 1726872000 | 13.2 | 1.5 | 12.82 | 11.99 | 13.3 | 11.6 | 13480 |
| 1726785600 | 11.7 | 0.12 | 1.04 | 11.21 | 12.12 | 11.18 | 4414 |
| 1726699200 | 11.58 | -0.02 | -0.17 | 11.24 | 11.58 | 11.24 | 9 |
| 1726612800 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1726526400 | 11.6 | -0.05 | -0.43 | 12.8 | 12.8 | 11.21 | 1569 |
| 1726267200 | 11.65 | 0.12 | 1.04 | 12.68 | 12.68 | 11.65 | 1711 |
| 1726180800 | 11.53 | -0.53 | -4.39 | 12 | 12 | 11.4 | 3169 |
| 1726094400 | 12.06 | 0.26 | 2.20 | 12.5 | 13.1 | 11.94 | 633 |
| 1726008000 | 11.8 | -0.18 | -1.50 | 11.98 | 11.98 | 11.35 | 854 |
| 1725921600 | 11.98 | 0.28 | 2.39 | 12.87 | 12.93 | 11.76 | 4540 |
| 1725662400 | 11.7 | 0 | 0.00 | 11.8 | 11.8 | 11.7 | 2 |
| 1725576000 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1725489600 | 11.7 | 0 | 0.00 | 11.69 | 11.83 | 11.51 | 1767 |
| 1725403200 | 11.7 | 0 | 0.00 | 11.22 | 11.7 | 11.22 | 2 |
| 1725057600 | 11.7 | 0.2 | 1.74 | 11.17 | 11.7 | 11.17 | 546 |
| 1724971200 | 11.5 | 0.2 | 1.77 | 12.43 | 12.43 | 11.5 | 518 |
| 1724884800 | 11.3 | 0 | 0.00 | 12 | 12 | 11.3 | 6 |
| 1724798400 | 11.3 | -0.11 | -0.96 | 12.55 | 12.55 | 11.16 | 835 |
| 1724712000 | 11.41 | -0.29 | -2.48 | 11.95 | 11.95 | 11.4 | 302 |
| 1724452800 | 11.7 | -0.14 | -1.18 | 11.87 | 11.87 | 11.13 | 1507 |
| 1724366400 | 11.84 | -0.06 | -0.50 | 11.89 | 11.89 | 11.84 | 703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
