SETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	41.33	42.10	41.33	41.95	41.95	-0.47%	33,382
Dec 30, 2025	41.96	42.30	41.44	42.15	42.15	-0.94%	48,952
Dec 29, 2025	42.50	42.73	42.02	42.55	42.55	0.12%	28,950
Dec 26, 2025	41.82	43.05	41.82	42.50	42.50	0.28%	62,922
Dec 24, 2025	42.47	42.96	42.22	42.38	42.38	0.98%	45,074
Dec 23, 2025	42.28	42.91	41.84	41.97	41.92	0.33%	44,497
Dec 22, 2025	40.65	42.00	40.48	41.83	41.78	0.63%	104,325
Dec 19, 2025	42.09	42.46	41.17	41.57	41.52	-7.64%	187,584
Dec 18, 2025	42.16	45.06	41.68	45.01	44.95	1.35%	207,552
Dec 17, 2025	42.68	44.77	41.39	44.41	44.35	4.40%	210,837
Dec 16, 2025	42.76	43.06	42.18	42.54	42.49	-0.72%	86,815
Dec 15, 2025	40.16	43.26	40.10	42.85	42.79	4.99%	180,703
Dec 12, 2025	38.86	41.17	38.86	40.81	40.76	4.64%	97,337
Dec 11, 2025	39.55	39.86	38.93	39.00	38.95	3.97%	71,560
Dec 10, 2025	37.88	38.11	36.52	37.51	37.46	-0.95%	113,314
Dec 9, 2025	40.66	40.79	36.96	37.87	37.82	-6.12%	183,141
Dec 8, 2025	40.19	41.05	39.77	40.34	40.29	-3.79%	41,219
Dec 5, 2025	40.84	42.27	40.28	41.93	41.88	3.97%	65,423
Dec 4, 2025	39.74	41.27	39.35	40.33	40.28	-0.17%	68,504
Dec 3, 2025	41.22	41.52	40.15	40.40	40.35	-5.21%	168,982
Dec 2, 2025	44.70	44.75	41.77	42.62	42.57	-8.07%	155,570
Dec 1, 2025	45.47	46.90	45.29	46.36	46.30	9.03%	117,459
Nov 28, 2025	41.74	42.75	41.70	42.52	42.46	-0.19%	59,348
Nov 26, 2025	43.99	44.28	42.28	42.60	42.54	-3.14%	107,957
Nov 25, 2025	44.27	45.05	43.57	43.98	43.91	1.38%	119,181
Nov 24, 2025	46.40	46.53	43.15	43.38	43.31	-8.50%	211,216
Nov 21, 2025	47.62	48.39	46.26	47.41	47.34	3.20%	237,742
Nov 20, 2025	43.20	46.48	43.20	45.94	45.87	3.75%	147,865
Nov 19, 2025	43.16	45.20	42.06	44.28	44.21	5.83%	182,529
Nov 18, 2025	42.84	43.12	41.06	41.84	41.78	-4.04%	148,600
Nov 17, 2025	41.96	44.16	40.84	43.60	43.53	4.41%	233,587
Nov 14, 2025	41.88	42.12	40.20	41.76	41.70	0.77%	308,719
Nov 13, 2025	38.48	41.60	37.94	41.44	41.38	7.36%	305,267
Nov 12, 2025	36.88	39.08	36.76	38.60	38.54	0.84%	142,132
Nov 11, 2025	37.36	38.40	37.30	38.28	38.22	3.57%	137,282
Nov 10, 2025	36.48	37.66	36.44	36.96	36.90	-2.84%	151,265
Nov 7, 2025	40.96	41.36	37.90	38.04	37.98	-4.90%	219,051
Nov 6, 2025	39.36	40.60	39.28	40.00	39.94	4.49%	233,399
Nov 5, 2025	39.76	39.98	37.90	38.28	38.22	-7.45%	243,233
Nov 4, 2025	38.44	42.28	37.48	41.36	41.30	10.23%	385,299
Nov 3, 2025	36.24	37.74	36.08	37.52	37.46	7.82%	192,509
Oct 31, 2025	35.08	35.60	34.64	34.80	34.73	-5.43%	116,381
Oct 30, 2025	35.64	36.88	35.60	36.80	36.73	5.63%	147,446
Oct 29, 2025	33.96	35.36	33.76	34.84	34.77	3.32%	133,101
Oct 28, 2025	32.84	33.74	32.56	33.72	33.65	4.07%	70,697
Oct 27, 2025	32.80	33.08	32.06	32.40	32.33	-6.90%	198,185
Oct 24, 2025	34.48	35.40	34.44	34.80	34.73	-1.81%	81,063
Oct 23, 2025	35.64	35.98	34.76	35.44	35.37	-1.66%	102,065
Oct 22, 2025	35.60	36.18	35.36	36.04	35.97	5.01%	186,673
Oct 21, 2025	35.36	35.56	33.32	34.32	34.25	-0.23%	267,011