SETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	48.28	48.52	47.35	47.48	47.48	1.71%	37,306
Jul 16, 2026	46.52	46.91	46.42	46.68	46.68	2.35%	16,171
Jul 15, 2026	45.22	45.97	45.10	45.61	45.61	-2.35%	17,498
Jul 14, 2026	46.77	47.09	46.49	46.71	46.71	-5.83%	46,998
Jul 13, 2026	49.76	50.17	49.55	49.60	49.60	1.22%	13,740
Jul 10, 2026	48.83	49.46	48.56	49.00	49.00	-2.70%	18,855
Jul 9, 2026	50.52	50.64	50.17	50.36	50.36	-0.45%	8,166
Jul 8, 2026	50.69	51.30	50.59	50.59	50.59	2.89%	23,190
Jul 7, 2026	49.83	49.93	48.83	49.17	49.17	0.08%	35,209
Jul 6, 2026	50.93	50.93	48.83	49.13	49.13	-5.45%	29,523
Jul 2, 2026	52.65	52.65	51.36	51.96	51.96	-5.13%	22,068
Jul 1, 2026	56.25	56.44	54.51	54.77	54.77	-2.60%	20,224
Jun 30, 2026	59.24	59.56	58.50	58.56	56.23	2.81%	20,213
Jun 29, 2026	58.88	59.43	56.69	56.96	54.69	-3.06%	32,428
Jun 26, 2026	60.40	60.40	58.36	58.76	56.42	-1.13%	23,635
Jun 25, 2026	56.56	60.31	56.56	59.43	57.07	1.54%	27,941
Jun 24, 2026	56.22	59.47	55.84	58.53	56.20	4.88%	77,720
Jun 23, 2026	56.22	56.22	55.49	55.81	53.59	4.24%	35,989
Jun 22, 2026	52.56	53.67	52.13	53.54	51.41	-1.56%	32,207
Jun 18, 2026	53.00	55.30	53.00	54.39	52.23	1.68%	36,067
Jun 17, 2026	52.86	53.62	52.12	53.49	51.36	3.34%	30,813
Jun 16, 2026	51.63	52.58	51.43	51.76	49.70	1.43%	21,289
Jun 15, 2026	51.04	51.44	50.19	51.03	49.00	-9.30%	44,578
Jun 12, 2026	56.29	56.71	55.41	56.26	54.02	0.99%	35,098
Jun 11, 2026	56.86	57.37	55.29	55.71	53.49	-3.25%	56,135
Jun 10, 2026	57.35	57.72	56.36	57.58	55.29	1.70%	34,203
Jun 9, 2026	56.15	57.82	55.88	56.62	54.37	1.74%	47,467
Jun 8, 2026	55.55	56.02	55.07	55.65	53.44	-6.89%	112,762
Jun 5, 2026	57.04	60.65	56.74	59.77	57.39	11.12%	137,083
Jun 4, 2026	54.16	54.33	53.14	53.79	51.65	1.55%	53,709
Jun 3, 2026	51.27	53.00	51.06	52.97	50.86	5.62%	51,631
Jun 2, 2026	48.56	50.57	48.50	50.15	48.16	4.65%	65,101
Jun 1, 2026	48.56	48.98	47.91	47.92	46.01	0.74%	60,779
May 29, 2026	49.32	49.60	47.93	48.62	45.68	-0.16%	49,169
May 28, 2026	49.47	49.73	48.41	48.70	45.75	1.93%	136,908
May 27, 2026	47.56	48.00	47.39	47.78	44.88	0.73%	29,937
May 26, 2026	46.44	47.62	45.82	47.43	44.56	-0.30%	81,249
May 22, 2026	46.22	47.67	46.11	47.58	44.69	3.83%	22,546
May 21, 2026	46.40	46.62	45.57	45.82	43.04	-0.19%	28,574
May 20, 2026	46.24	46.42	45.82	45.91	43.13	-1.28%	14,942
May 19, 2026	46.61	46.75	46.25	46.50	43.68	0.50%	30,553
May 18, 2026	45.89	47.11	45.89	46.27	43.47	4.58%	52,351
May 15, 2026	43.89	44.55	43.89	44.24	41.56	3.44%	29,867
May 14, 2026	43.60	43.81	42.45	42.77	40.18	-2.08%	7,552
May 13, 2026	43.23	43.89	43.16	43.68	41.03	1.38%	19,173
May 12, 2026	43.11	43.53	43.05	43.09	40.48	2.41%	21,437
May 11, 2026	42.31	42.66	41.99	42.07	39.52	-0.99%	20,339
May 8, 2026	43.25	43.30	42.40	42.49	39.92	-0.96%	13,194
May 7, 2026	42.33	43.09	42.33	42.90	40.30	2.44%	51,523
May 6, 2026	41.24	42.00	41.24	41.88	39.34	0.91%	17,468