SETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	58.22	58.29	57.01	57.74	-	-0.46%	50,116
Feb 19, 2026	58.65	59.17	57.93	58.01	58.01	-0.63%	21,341
Feb 18, 2026	57.58	58.59	56.30	58.38	58.38	2.94%	105,017
Feb 17, 2026	56.82	57.98	56.32	56.71	56.71	2.60%	34,706
Feb 13, 2026	57.47	57.49	54.62	55.28	55.28	-6.91%	84,203
Feb 12, 2026	57.14	59.60	57.01	59.38	59.38	2.20%	49,086
Feb 11, 2026	57.17	59.60	57.08	58.10	58.10	2.78%	122,190
Feb 10, 2026	56.20	56.97	55.71	56.53	56.53	5.35%	33,779
Feb 9, 2026	56.44	56.67	53.33	53.66	53.66	-3.35%	42,651
Feb 6, 2026	58.91	58.91	54.35	55.52	55.52	-10.23%	173,317
Feb 5, 2026	56.60	62.82	55.92	61.85	61.85	14.22%	315,446
Feb 4, 2026	53.44	56.30	53.14	54.15	54.15	5.62%	176,373
Feb 3, 2026	51.38	55.34	51.02	51.27	51.27	0.95%	165,616
Feb 2, 2026	50.81	50.98	49.63	50.79	50.79	11.60%	97,885
Jan 30, 2026	44.71	46.06	44.24	45.51	44.91	4.50%	70,369
Jan 29, 2026	42.05	44.14	41.95	43.55	42.97	6.90%	73,224
Jan 28, 2026	40.55	41.01	40.41	40.74	40.20	0.34%	18,854
Jan 27, 2026	41.91	42.26	40.52	40.60	40.06	-4.22%	35,885
Jan 26, 2026	42.58	42.62	41.70	42.39	41.83	1.39%	48,868
Jan 23, 2026	41.73	42.42	40.74	41.81	41.26	-	29,146
Jan 22, 2026	41.30	42.12	41.30	41.81	41.26	3.01%	35,835
Jan 21, 2026	41.33	42.68	40.13	40.59	40.05	-0.71%	153,534
Jan 20, 2026	40.20	41.17	40.05	40.88	40.34	8.72%	71,068
Jan 16, 2026	37.26	38.02	37.26	37.60	37.10	-0.08%	44,741
Jan 15, 2026	36.70	37.72	36.67	37.63	37.13	3.15%	44,973
Jan 14, 2026	37.15	37.26	36.36	36.48	36.00	-5.81%	65,480
Jan 13, 2026	39.31	39.60	38.54	38.73	38.22	-3.33%	41,830
Jan 12, 2026	40.47	40.47	39.62	40.06	39.53	-1.01%	24,876
Jan 9, 2026	40.16	40.62	39.55	40.47	39.93	1.10%	29,783
Jan 8, 2026	40.38	40.61	39.62	40.03	39.50	1.11%	75,942
Jan 7, 2026	38.91	39.71	38.86	39.59	39.07	3.26%	59,462
Jan 6, 2026	37.51	38.97	37.50	38.34	37.83	0.25%	63,409
Jan 5, 2026	39.35	39.49	38.08	38.25	37.74	-3.88%	79,291
Jan 2, 2026	40.99	41.13	39.44	39.79	39.26	-5.15%	145,505
Dec 31, 2025	41.33	42.10	41.33	41.95	41.39	-0.47%	33,397
Dec 30, 2025	41.96	42.30	41.44	42.15	41.59	-0.94%	48,972
Dec 29, 2025	42.50	42.73	42.02	42.55	41.99	0.12%	29,300
Dec 26, 2025	41.82	43.05	41.82	42.50	41.94	0.28%	63,014
Dec 24, 2025	42.47	42.96	42.22	42.38	41.82	0.98%	45,074
Dec 23, 2025	42.28	42.91	41.84	41.97	41.36	0.33%	44,497
Dec 22, 2025	40.65	42.00	40.48	41.83	41.23	0.63%	104,325
Dec 19, 2025	42.09	42.46	41.17	41.57	40.97	-7.64%	187,584
Dec 18, 2025	42.16	45.06	41.68	45.01	44.36	1.35%	207,552
Dec 17, 2025	42.68	44.77	41.39	44.41	43.77	4.40%	210,837
Dec 16, 2025	42.76	43.06	42.18	42.54	41.92	-0.72%	86,815
Dec 15, 2025	40.16	43.26	40.10	42.85	42.23	4.99%	180,703
Dec 12, 2025	38.86	41.17	38.86	40.81	40.22	4.64%	97,337
Dec 11, 2025	39.55	39.86	38.93	39.00	38.44	3.97%	71,560
Dec 10, 2025	37.88	38.11	36.52	37.51	36.97	-0.95%	113,314
Dec 9, 2025	40.66	40.79	36.96	37.87	37.32	-6.12%	183,141