SETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.83	33.20	32.61	33.07	-	0.61%	20,074
Aug 27, 2026	32.76	32.99	32.43	32.87	32.87	-0.99%	13,373
Aug 26, 2026	33.51	33.61	33.12	33.20	33.20	-0.23%	32,956
Aug 25, 2026	33.35	33.55	33.02	33.28	33.28	0.27%	24,869
Aug 24, 2026	32.61	33.40	32.32	33.19	33.19	-2.24%	52,114
Aug 21, 2026	34.34	34.60	33.72	33.95	33.95	-3.83%	55,524
Aug 20, 2026	35.96	36.50	34.80	35.30	35.30	-10.42%	64,271
Aug 19, 2026	43.26	43.30	39.28	39.41	39.41	-10.15%	137,552
Aug 18, 2026	44.33	44.33	43.78	43.86	43.86	-0.31%	8,539
Aug 17, 2026	44.01	44.03	43.88	43.99	43.99	-1.46%	5,854
Aug 14, 2026	44.92	45.02	44.50	44.64	44.64	0.37%	22,920
Aug 13, 2026	44.49	44.95	44.24	44.48	44.48	-0.47%	5,635
Aug 12, 2026	43.95	44.72	43.95	44.69	44.69	0.26%	7,475
Aug 11, 2026	44.77	45.23	44.39	44.57	44.57	-0.16%	35,854
Aug 10, 2026	44.01	44.89	44.01	44.64	44.64	2.20%	26,502
Aug 7, 2026	43.34	43.96	43.34	43.68	43.68	-0.55%	38,892
Aug 6, 2026	44.16	44.25	43.70	43.92	43.92	0.55%	9,283
Aug 5, 2026	44.54	44.63	43.59	43.68	43.68	-2.16%	6,831
Aug 4, 2026	44.88	45.14	44.65	44.65	44.65	-0.39%	12,873
Aug 3, 2026	45.56	45.64	44.82	44.82	44.82	-0.18%	23,097
Jul 31, 2026	46.35	47.10	46.35	46.82	44.90	3.07%	25,834
Jul 30, 2026	45.40	45.63	45.31	45.43	43.56	-1.87%	7,606
Jul 29, 2026	45.96	46.31	45.20	46.29	44.39	1.78%	26,885
Jul 28, 2026	46.41	46.81	45.37	45.48	43.61	1.34%	39,162
Jul 27, 2026	44.79	45.50	44.15	44.88	43.04	-4.61%	47,104
Jul 24, 2026	46.99	47.28	46.99	47.05	45.12	0.81%	7,904
Jul 23, 2026	46.23	46.82	45.97	46.67	44.76	2.50%	22,073
Jul 22, 2026	45.48	45.56	44.84	45.53	43.66	0.04%	16,743
Jul 21, 2026	45.17	45.57	45.06	45.51	43.64	-1.37%	21,529
Jul 20, 2026	46.94	47.11	45.79	46.14	44.25	-2.82%	31,431
Jul 17, 2026	48.28	48.52	47.35	47.48	45.53	1.71%	37,306
Jul 16, 2026	46.52	46.91	46.42	46.68	44.77	2.35%	16,447
Jul 15, 2026	45.22	45.97	45.10	45.61	43.74	-2.35%	17,605
Jul 14, 2026	46.77	47.09	46.49	46.71	44.79	-5.83%	48,405
Jul 13, 2026	49.76	50.17	49.55	49.60	47.57	1.22%	15,587
Jul 10, 2026	48.83	49.46	48.56	49.00	46.99	-2.70%	18,896
Jul 9, 2026	50.52	50.64	50.17	50.36	48.29	-0.45%	8,166
Jul 8, 2026	50.69	51.30	50.59	50.59	48.51	2.89%	23,190
Jul 7, 2026	49.83	49.93	48.83	49.17	47.15	0.08%	35,209
Jul 6, 2026	50.93	50.93	48.83	49.13	47.11	-5.45%	29,523
Jul 2, 2026	52.65	52.65	51.36	51.96	49.83	-5.13%	22,091
Jul 1, 2026	56.25	56.44	54.51	54.77	52.52	-2.60%	20,224
Jun 30, 2026	59.24	59.56	58.50	58.56	53.92	2.81%	20,213
Jun 29, 2026	58.88	59.43	56.69	56.96	52.45	-3.06%	32,428
Jun 26, 2026	60.40	60.40	58.36	58.76	54.11	-1.13%	23,635
Jun 25, 2026	56.56	60.31	56.56	59.43	54.73	1.54%	27,941
Jun 24, 2026	56.22	59.47	55.84	58.53	53.90	4.88%	77,720
Jun 23, 2026	56.22	56.22	55.49	55.81	51.39	4.24%	35,989
Jun 22, 2026	52.56	53.67	52.13	53.54	49.30	-1.56%	32,207
Jun 18, 2026	53.00	55.30	53.00	54.39	50.08	1.68%	36,067