SETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	41.74	42.75	41.70	42.52	42.52	-0.19%	59,348
Nov 26, 2025	43.99	44.28	42.28	42.60	42.60	-3.14%	107,957
Nov 25, 2025	44.27	45.05	43.57	43.98	43.98	1.38%	119,181
Nov 24, 2025	46.40	46.53	43.15	43.38	43.38	-8.50%	210,889
Nov 21, 2025	47.62	48.39	46.26	47.41	47.41	3.20%	235,544
Nov 20, 2025	43.20	46.48	43.20	45.94	45.94	3.75%	147,593
Nov 19, 2025	43.16	45.20	42.06	44.28	44.28	5.83%	182,529
Nov 18, 2025	42.84	43.12	41.06	41.84	41.84	-4.04%	148,600
Nov 17, 2025	41.96	44.16	40.84	43.60	43.60	4.41%	233,587
Nov 14, 2025	41.88	42.12	40.20	41.76	41.76	0.77%	308,719
Nov 13, 2025	38.48	41.60	37.94	41.44	41.44	7.36%	305,267
Nov 12, 2025	36.88	39.08	36.76	38.60	38.60	0.84%	142,132
Nov 11, 2025	37.36	38.40	37.30	38.28	38.28	3.57%	137,282
Nov 10, 2025	36.48	37.66	36.44	36.96	36.96	-2.84%	151,265
Nov 7, 2025	40.96	41.36	37.90	38.04	38.04	-4.90%	219,051
Nov 6, 2025	39.36	40.60	39.28	40.00	40.00	4.49%	233,399
Nov 5, 2025	39.76	39.98	37.90	38.28	38.28	-7.45%	243,233
Nov 4, 2025	38.44	42.28	37.48	41.36	41.36	10.23%	385,299
Nov 3, 2025	36.24	37.74	36.08	37.52	37.52	7.82%	192,509
Oct 31, 2025	35.08	35.60	34.64	34.80	34.78	-5.43%	116,381
Oct 30, 2025	35.64	36.88	35.60	36.80	36.78	5.63%	147,446
Oct 29, 2025	33.96	35.36	33.76	34.84	34.82	3.32%	133,101
Oct 28, 2025	32.84	33.74	32.56	33.72	33.70	4.07%	70,697
Oct 27, 2025	32.80	33.08	32.06	32.40	32.38	-6.90%	198,185
Oct 24, 2025	34.48	35.40	34.44	34.80	34.78	-1.81%	81,063
Oct 23, 2025	35.64	35.98	34.76	35.44	35.42	-1.66%	102,065
Oct 22, 2025	35.60	36.18	35.36	36.04	36.02	5.01%	186,673
Oct 21, 2025	35.36	35.56	33.32	34.32	34.30	-0.23%	267,011
Oct 20, 2025	34.00	34.98	33.76	34.40	34.38	-4.02%	172,933
Oct 17, 2025	36.32	36.92	35.68	35.84	35.82	1.13%	307,314
Oct 16, 2025	33.96	35.66	33.72	35.44	35.42	2.90%	335,307
Oct 15, 2025	33.72	34.90	33.48	34.44	34.42	2.99%	250,833
Oct 14, 2025	34.64	34.96	33.08	33.44	33.42	3.59%	214,237
Oct 13, 2025	33.68	33.80	32.16	32.28	32.26	-6.60%	170,472
Oct 10, 2025	31.84	34.92	31.60	34.56	34.54	7.73%	510,671
Oct 9, 2025	31.64	32.56	31.64	32.08	32.06	4.02%	181,505
Oct 8, 2025	31.04	31.32	30.48	30.84	30.82	-0.39%	253,991
Oct 7, 2025	29.28	31.16	29.20	30.96	30.94	5.02%	247,035
Oct 6, 2025	30.36	30.40	29.40	29.48	29.47	-4.41%	135,622
Oct 3, 2025	31.00	31.44	30.36	30.84	30.82	-0.64%	62,881
Oct 2, 2025	31.76	32.12	30.82	31.04	31.02	-3.72%	95,051
Oct 1, 2025	32.48	32.64	32.12	32.24	32.22	-4.16%	74,148
Sep 30, 2025	33.64	34.16	33.56	33.64	33.60	0.84%	53,271
Sep 29, 2025	34.08	34.10	33.24	33.36	33.32	-4.03%	66,700
Sep 26, 2025	35.88	35.88	34.36	34.76	34.72	-3.23%	83,886
Sep 25, 2025	35.16	36.64	34.97	35.92	35.88	6.15%	195,681
Sep 24, 2025	33.72	33.88	33.44	33.84	33.80	-0.24%	21,053
Sep 23, 2025	33.56	34.04	33.44	33.92	33.88	-0.24%	49,836
Sep 22, 2025	33.60	34.08	33.40	34.00	33.96	6.78%	89,861
Sep 19, 2025	31.28	31.84	31.14	31.84	31.81	3.24%	35,193