SETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	46.61	46.62	46.37	46.25	-	-0.04%	7,079
May 18, 2026	45.89	47.11	45.89	46.27	46.27	4.58%	50,898
May 15, 2026	43.89	44.55	43.89	44.24	44.24	3.44%	29,867
May 14, 2026	43.60	43.81	42.45	42.77	42.77	-2.08%	7,552
May 13, 2026	43.23	43.89	43.16	43.68	43.68	1.38%	19,173
May 12, 2026	43.11	43.53	43.05	43.09	43.09	2.41%	21,437
May 11, 2026	42.31	42.66	41.99	42.07	42.07	-0.99%	20,339
May 8, 2026	43.25	43.30	42.40	42.49	42.49	-0.96%	13,194
May 7, 2026	42.33	43.09	42.33	42.90	42.90	2.44%	51,523
May 6, 2026	41.24	42.00	41.24	41.88	41.88	0.91%	17,468
May 5, 2026	41.05	41.55	41.05	41.50	41.50	-0.56%	54,321
May 4, 2026	42.03	42.09	41.33	41.73	41.73	-2.24%	64,822
May 1, 2026	42.54	42.70	42.28	42.69	42.69	-3.12%	18,105
Apr 30, 2026	44.11	44.34	43.95	44.07	43.53	-1.37%	25,069
Apr 29, 2026	43.26	44.88	43.24	44.68	44.14	3.27%	22,710
Apr 28, 2026	43.93	44.12	43.26	43.26	42.74	-0.73%	26,398
Apr 27, 2026	43.04	43.97	42.78	43.58	43.05	1.47%	36,015
Apr 24, 2026	42.95	43.30	42.88	42.95	42.43	-0.28%	21,477
Apr 23, 2026	42.91	43.50	42.60	43.07	42.55	3.66%	27,374
Apr 22, 2026	41.29	41.74	41.10	41.55	41.05	-4.37%	43,908
Apr 21, 2026	43.30	43.65	42.85	43.45	42.93	1.47%	35,194
Apr 20, 2026	43.03	43.56	42.73	42.82	42.30	4.06%	55,772
Apr 17, 2026	41.58	41.68	40.57	41.15	40.65	-3.04%	71,816
Apr 16, 2026	42.62	43.50	42.33	42.44	41.93	0.90%	54,251
Apr 15, 2026	42.94	43.14	41.90	42.06	41.55	-2.84%	51,816
Apr 14, 2026	42.08	43.38	41.50	43.29	42.77	-2.06%	114,583
Apr 13, 2026	45.70	45.85	44.15	44.20	43.67	-0.47%	81,328
Apr 10, 2026	45.06	45.25	44.32	44.41	43.87	-1.53%	33,746
Apr 9, 2026	45.90	46.28	44.96	45.10	44.56	-0.35%	49,515
Apr 8, 2026	44.07	45.73	44.01	45.26	44.71	-4.60%	60,350
Apr 7, 2026	48.16	48.61	47.40	47.44	46.87	1.41%	113,033
Apr 6, 2026	46.77	47.20	46.22	46.78	46.22	-3.84%	62,373
Apr 2, 2026	49.71	49.72	48.47	48.65	48.06	3.69%	59,653
Apr 1, 2026	47.11	47.65	46.40	46.92	46.35	-4.50%	59,279
Mar 31, 2026	50.06	50.56	48.53	49.13	47.40	-3.61%	64,697
Mar 30, 2026	49.68	51.19	49.51	50.97	49.18	-1.66%	64,045
Mar 27, 2026	51.80	52.30	51.59	51.83	50.00	2.80%	46,143
Mar 26, 2026	49.74	50.60	49.43	50.42	48.64	6.01%	49,386
Mar 25, 2026	47.32	48.12	47.00	47.56	45.89	-2.84%	23,156
Mar 24, 2026	48.17	49.17	48.08	48.95	47.23	1.92%	58,010
Mar 23, 2026	48.11	48.75	47.26	48.03	46.34	-1.03%	48,073
Mar 20, 2026	48.54	48.92	48.35	48.53	46.82	0.50%	41,923
Mar 19, 2026	48.71	49.08	48.00	48.29	46.59	1.94%	54,049
Mar 18, 2026	46.28	47.60	46.18	47.37	45.70	6.00%	68,685
Mar 17, 2026	44.70	44.99	44.05	44.69	43.12	0.31%	38,769
Mar 16, 2026	45.69	46.23	44.21	44.55	42.98	-10.86%	95,698
Mar 13, 2026	47.92	50.13	47.39	49.98	48.22	-1.30%	59,134
Mar 12, 2026	51.05	51.42	50.32	50.64	48.86	0.38%	39,598
Mar 11, 2026	51.29	51.48	50.36	50.45	48.67	-2.11%	39,951
Mar 10, 2026	51.11	51.99	50.30	51.54	49.73	-0.04%	30,469