SETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	14.86	14.97	14.61	14.61	14.61	0.09%	35,544
Dec 2, 2024	14.46	14.81	14.30	14.59	14.59	-0.52%	21,318
Nov 29, 2024	14.54	14.67	14.40	14.67	14.66	1.66%	12,265
Nov 27, 2024	15.10	15.13	14.43	14.43	14.42	-9.29%	125,557
Nov 26, 2024	16.00	16.20	15.75	15.91	15.89	4.80%	96,443
Nov 25, 2024	15.16	15.70	14.95	15.18	15.17	-6.06%	80,491
Nov 22, 2024	16.15	16.24	16.03	16.16	16.15	2.15%	27,946
Nov 21, 2024	15.99	16.49	15.64	15.82	15.81	-9.18%	103,257
Nov 20, 2024	17.14	17.67	17.09	17.42	17.40	0.69%	14,952
Nov 19, 2024	17.31	17.34	17.00	17.30	17.29	1.72%	21,012
Nov 18, 2024	17.36	17.44	16.75	17.01	16.99	-1.97%	35,560
Nov 15, 2024	17.45	17.78	17.35	17.35	17.33	0.11%	19,023
Nov 14, 2024	16.84	17.47	16.75	17.33	17.32	2.54%	59,450
Nov 13, 2024	16.28	17.08	16.03	16.90	16.89	4.06%	41,536
Nov 12, 2024	16.48	16.60	16.18	16.24	16.23	2.34%	37,739
Nov 11, 2024	17.20	17.23	15.87	15.87	15.86	-14.72%	73,059
Nov 8, 2024	18.56	18.89	18.34	18.61	18.59	-1.02%	66,925
Nov 7, 2024	19.48	19.70	18.79	18.80	18.78	-7.98%	23,787
Nov 6, 2024	21.04	21.30	20.40	20.43	20.41	-11.23%	110,576
Nov 5, 2024	22.73	23.31	22.61	23.01	22.99	-0.27%	21,518
Nov 4, 2024	22.83	23.28	22.82	23.08	23.06	3.60%	89,655
Nov 1, 2024	22.02	22.43	21.69	22.28	22.26	0.01%	11,322
Oct 31, 2024	21.39	22.31	21.39	22.27	22.22	5.74%	17,322
Oct 30, 2024	20.83	21.06	20.55	21.06	21.01	-1.15%	81,958
Oct 29, 2024	21.36	21.49	20.83	21.31	21.26	-5.22%	19,607
Oct 28, 2024	22.26	22.55	22.15	22.48	22.43	-1.30%	9,894
Oct 25, 2024	22.14	22.88	22.00	22.78	22.72	2.89%	23,305
Oct 24, 2024	22.27	22.44	22.13	22.14	22.09	-1.47%	7,265
Oct 23, 2024	21.88	22.83	21.87	22.47	22.41	4.90%	35,371
Oct 22, 2024	21.48	21.60	21.41	21.42	21.37	1.90%	15,327
Oct 21, 2024	20.93	21.20	20.93	21.02	20.97	-0.85%	24,666
Oct 18, 2024	21.52	21.56	21.03	21.20	21.15	-2.53%	17,096
Oct 17, 2024	21.58	21.86	21.36	21.75	21.70	0.93%	65,869
Oct 16, 2024	21.44	21.72	21.26	21.55	21.50	-0.92%	47,365
Oct 15, 2024	21.50	22.08	20.96	21.75	21.70	1.21%	17,630
Oct 14, 2024	22.12	22.12	21.28	21.49	21.44	-6.73%	22,919
Oct 11, 2024	23.28	23.32	22.90	23.04	22.98	-3.96%	19,140
Oct 10, 2024	23.74	24.29	23.53	23.99	23.93	2.26%	8,559
Oct 9, 2024	23.36	23.50	22.95	23.46	23.40	0.99%	11,670
Oct 8, 2024	23.21	23.57	23.08	23.23	23.17	0.30%	18,934
Oct 7, 2024	22.97	23.38	22.48	23.16	23.10	-0.39%	18,570
Oct 4, 2024	23.85	23.94	23.23	23.25	23.19	-3.25%	36,745
Oct 3, 2024	24.23	24.50	23.99	24.03	23.97	0.42%	18,402
Oct 2, 2024	23.38	23.93	22.95	23.93	23.87	5.02%	10,546
Oct 1, 2024	21.98	23.02	21.98	22.79	22.73	3.91%	20,442
Sep 30, 2024	21.64	22.07	21.64	21.93	21.80	4.08%	13,088
Sep 27, 2024	21.43	21.51	20.90	21.07	20.95	-1.86%	16,066
Sep 26, 2024	21.70	21.76	21.35	21.47	21.35	-3.24%	35,100
Sep 25, 2024	21.84	22.19	21.84	22.19	22.06	3.32%	8,931
Sep 24, 2024	21.50	21.92	21.48	21.48	21.35	0.82%	21,459
Sep 23, 2024	21.54	21.57	21.06	21.30	21.18	-5.07%	12,007
Sep 20, 2024	22.52	22.61	22.16	22.44	22.31	-3.19%	10,943
Sep 19, 2024	23.32	23.60	22.89	23.18	23.05	-6.46%	25,369
Sep 18, 2024	24.95	25.04	24.39	24.78	24.64	1.64%	32,034
Sep 17, 2024	24.68	24.72	23.94	24.38	24.24	-3.37%	31,123
Sep 16, 2024	24.98	25.23	24.93	25.23	25.09	6.32%	12,770
Sep 13, 2024	24.52	24.54	23.67	23.73	23.59	-2.75%	7,328
Sep 12, 2024	24.57	24.82	24.36	24.40	24.26	-0.61%	9,541
Sep 11, 2024	24.75	25.22	24.39	24.55	24.41	1.53%	34,888
Sep 10, 2024	24.65	24.82	24.17	24.18	24.04	-1.30%	12,028
Sep 9, 2024	24.97	25.40	24.45	24.50	24.36	-5.82%	34,720
Sep 6, 2024	24.35	26.12	24.35	26.02	25.87	5.97%	31,986
Sep 5, 2024	24.24	24.64	24.07	24.55	24.41	4.16%	24,895
Sep 4, 2024	24.17	24.17	23.37	23.57	23.44	-0.63%	10,913
Sep 3, 2024	23.13	23.81	23.13	23.72	23.58	2.60%	35,948
Aug 30, 2024	23.00	23.89	22.91	23.12	22.93	1.00%	26,703
Aug 29, 2024	22.51	22.98	22.29	22.89	22.70	-1.08%	10,951
Aug 28, 2024	22.97	23.46	22.93	23.14	22.95	2.89%	19,647
Aug 27, 2024	22.16	22.62	22.15	22.49	22.30	3.88%	26,283
Aug 26, 2024	21.27	21.70	21.27	21.65	21.47	2.52%	12,113
Aug 23, 2024	21.90	22.05	21.10	21.12	20.94	-5.55%	17,838
Aug 22, 2024	22.22	22.45	22.22	22.36	22.17	1.86%	6,816
Aug 21, 2024	22.61	22.61	21.95	21.95	21.77	-1.88%	6,111
Aug 20, 2024	22.01	22.69	21.98	22.37	22.18	0.31%	29,881
Aug 19, 2024	22.48	22.59	22.29	22.30	22.12	0.77%	13,338
Aug 16, 2024	22.29	22.58	22.11	22.13	21.95	-3.32%	20,037
Aug 15, 2024	21.94	23.05	21.94	22.89	22.70	4.75%	24,147
Aug 14, 2024	21.45	22.07	21.45	21.85	21.67	1.49%	9,070
Aug 13, 2024	22.15	22.15	21.37	21.53	21.35	-1.87%	15,355
Aug 12, 2024	21.76	22.31	21.50	21.94	21.76	-2.45%	44,164
Aug 9, 2024	22.32	22.82	22.03	22.49	22.30	-0.66%	36,558
Aug 8, 2024	23.79	23.97	22.26	22.64	22.45	-9.73%	40,146
Aug 7, 2024	23.93	25.12	23.93	25.08	24.87	5.82%	19,339
Aug 6, 2024	24.04	24.24	23.09	23.70	23.50	-3.15%	24,627
Aug 5, 2024	26.02	26.03	23.79	24.47	24.27	19.66%	108,169
Aug 2, 2024	19.50	20.53	19.35	20.45	20.28	4.34%	25,350
Aug 1, 2024	19.33	19.85	19.31	19.60	19.44	3.70%	38,746
Jul 31, 2024	18.50	18.96	18.47	18.90	18.68	0.11%	15,593
Jul 30, 2024	18.46	18.88	18.46	18.88	18.66	1.40%	5,256
Jul 29, 2024	18.33	18.76	18.30	18.62	18.40	-0.96%	26,794
Jul 26, 2024	19.09	19.09	18.77	18.80	18.58	-5.09%	43,630
Jul 25, 2024	19.57	19.86	19.47	19.81	19.58	7.41%	99,252
Jul 24, 2024	17.89	18.44	17.89	18.44	18.23	2.46%	18,133
Jul 23, 2024	18.06	18.22	17.79	18.00	17.79	1.47%	21,814
Jul 22, 2024	17.75	17.99	17.67	17.74	17.53	0.91%	10,692
Jul 19, 2024	18.21	18.21	17.50	17.58	17.38	-3.44%	9,251
Jul 18, 2024	17.83	18.33	17.83	18.21	18.00	0.42%	6,011
Jul 17, 2024	17.98	18.35	17.87	18.13	17.92	1.63%	15,778
Jul 16, 2024	18.20	18.23	17.71	17.84	17.63	-1.65%	26,093
Jul 15, 2024	18.56	18.56	18.14	18.14	17.93	-9.75%	20,301