SDCL EDGE Acquisition Corporation (SEDA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.50223413762 | 11.19 | 11.47 | 11.18 | 617 | 11.21095686 | CS |
| 4 | 0.15 | 1.32508833922 | 11.32 | 12.79 | 11.17 | 768 | 11.30912069 | CS |
| 12 | 0.33 | 2.96229802513 | 11.14 | 15.05 | 11.03 | 1386 | 11.2534532 | CS |
| 26 | 0.53 | 4.84460694698 | 10.94 | 15.05 | 10.93 | 49157 | 11.04493076 | CS |
| 52 | 0.42 | 3.80090497738 | 11.05 | 15.05 | 10.56 | 58823 | 10.84896613 | CS |
| 156 | 1.77 | 18.2474226804 | 9.7 | 15.05 | 8.74 | 35378 | 10.53497461 | CS |
| 260 | 1.77 | 18.2474226804 | 9.7 | 15.05 | 8.74 | 35378 | 10.53497461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 11.47 | 0.29 | 2.59 | 11.47 | 11.47 | 11.47 | 311 |
| 1726785600 | 11.18 | -0.01 | -0.09 | 11.18 | 11.18 | 11.18 | 1020 |
| 1726699200 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 3 |
| 1726612800 | 11.19 | 0.01 | 0.09 | 11.19 | 11.19 | 11.19 | 522 |
| 1726526400 | 11.18 | 0 | 0.00 | 11.19 | 11.19 | 11.18 | 1227 |
| 1726267200 | 11.18 | 0 | 0.00 | 11.36 | 11.36 | 11.18 | 114 |
| 1726180800 | 11.18 | -0.13 | -1.15 | 11.39 | 11.6001 | 11.18 | 5112 |
| 1726094400 | 11.31 | 0 | 0.00 | 11.31 | 11.31 | 11.31 | 3 |
| 1726008000 | 11.31 | -0.19 | -1.65 | 11.5 | 11.5 | 11.31 | 895 |
| 1725921600 | 11.5 | 0.33 | 2.95 | 11.2 | 12.79 | 11.2 | 5226 |
| 1725662400 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 0 |
| 1725576000 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 0 |
| 1725489600 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 0 |
| 1725403200 | 11.17 | -0.02 | -0.18 | 11.19 | 11.19 | 11.17 | 104 |
| 1725057600 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1724971200 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 27 |
| 1724884800 | 11.19 | 0 | 0.00 | 11.31 | 11.31 | 11.19 | 5 |
| 1724798400 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 4 |
| 1724712000 | 11.19 | 0 | 0.00 | 11.32 | 11.37 | 11.19 | 18 |
| 1724452800 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 1750 |
| 1724366400 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 37 |
| 1724280000 | 11.19 | 0 | 0.00 | 11.16 | 11.19 | 11.16 | 41 |
| 1724193600 | 11.19 | 0.02 | 0.18 | 11.19 | 11.19 | 11.19 | 346 |
| 1724107200 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 396 |
| 1723848000 | 11.17 | 0.01 | 0.09 | 11.36 | 11.36 | 11.17 | 25068 |
| 1723761600 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 234 |
| 1723675200 | 11.16 | 0 | 0.00 | 11.25 | 11.25 | 11.16 | 521 |
| 1723588800 | 11.16 | -0.08 | -0.71 | 11.3 | 11.3 | 11.15 | 2314 |
| 1723502400 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1723243200 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1723156800 | 11.24 | 0 | 0.00 | 11.5 | 11.5 | 11.24 | 5 |
| 1723070400 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1722984000 | 11.24 | 0.09 | 0.81 | 11.34 | 11.34 | 11.24 | 222 |
| 1722897600 | 11.15 | -0.1 | -0.89 | 11.15 | 11.39 | 11.15 | 540 |
| 1722638400 | 11.25 | -0.1 | -0.88 | 11.4 | 11.4 | 11.25 | 112 |
| 1722552000 | 11.35 | 0 | 0.00 | 11.4 | 11.4 | 11.35 | 821 |
| 1722465600 | 11.35 | 0 | 0.00 | 11.5 | 11.5 | 11.35 | 42 |
| 1722379200 | 11.35 | 0.2 | 1.79 | 11.37 | 11.5 | 11.35 | 1283 |
| 1722292800 | 11.15 | -0.1 | -0.89 | 11.28 | 11.615 | 11.15 | 3163 |
| 1722033600 | 11.25 | 0 | 0.00 | 11.28 | 11.28 | 11.25 | 176 |
| 1721947200 | 11.25 | 0.13 | 1.17 | 11.13 | 11.25 | 11.13 | 443 |
| 1721860800 | 11.12 | -0.03 | -0.27 | 11.29 | 11.3 | 11.11 | 2048 |
| 1721774400 | 11.15 | -0.05 | -0.45 | 11.33 | 11.33 | 11.1 | 2860 |
| 1721688000 | 11.2 | -0.05 | -0.44 | 11.5 | 11.5 | 11.2 | 456 |
| 1721428800 | 11.25 | -0.05 | -0.44 | 11.25 | 11.5 | 11.25 | 1939 |
| 1721342400 | 11.3 | -0.92 | -7.53 | 12.18 | 15.05 | 11.3 | 14348 |
| 1721256000 | 12.22 | 0.72 | 6.26 | 12.35 | 13.27 | 12.22 | 543 |
| 1721169600 | 11.5 | 0 | 0.00 | 12.62 | 12.65 | 11.5 | 628 |
| 1721083200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1720824000 | 11.5 | 0 | 0.00 | 12.37 | 12.37 | 11.17 | 23 |
| 1720737600 | 11.5 | 0 | 0.00 | 12.5 | 12.65 | 11.5 | 16 |
| 1720651200 | 11.5 | 0 | 0.00 | 12 | 12.2 | 11.5 | 19 |
| 1720564800 | 11.5 | 0.03 | 0.26 | 12 | 12 | 11.5 | 709 |
| 1720478400 | 11.47 | 0 | 0.00 | 11.5 | 11.5 | 11.47 | 27 |
| 1720219200 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1720040640 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 101 |
| 1719960000 | 11.47 | 0.33 | 2.96 | 11.14 | 11.47 | 11.03 | 4466 |
| 1719873600 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 107 |
| 1719614400 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1719528000 | 11.14 | 0.14 | 1.27 | 11.14 | 11.14 | 11.14 | 243 |
| 1719441600 | 11 | 0 | 0.00 | 11.125 | 11.125 | 11 | 1768 |
| 1719355200 | 11 | -0.07 | -0.63 | 11.06 | 11.5 | 11 | 2425 |
| 1719268800 | 11.07 | -0.02 | -0.18 | 11.09 | 11.672 | 11.07 | 308987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
