SETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.40	30.43	29.21	30.41	30.41	1.29%	63,057
Oct 1, 2026	30.23	30.31	29.94	30.02	30.02	-1.15%	44,678
Sep 30, 2026	29.80	30.46	29.80	30.41	30.37	0.73%	6,666
Sep 29, 2026	29.63	30.41	29.63	30.19	30.15	-0.46%	20,629
Sep 28, 2026	30.11	30.43	30.03	30.33	30.29	0.71%	8,127
Sep 25, 2026	30.04	30.27	30.04	30.11	30.07	0.31%	55,771
Sep 24, 2026	30.40	30.44	29.98	30.02	29.98	-0.66%	39,087
Sep 23, 2026	29.84	30.55	29.72	30.22	30.18	2.68%	36,763
Sep 22, 2026	29.37	29.55	29.27	29.43	29.39	0.44%	32,027
Sep 21, 2026	29.57	29.83	29.19	29.30	29.26	-4.55%	81,360
Sep 18, 2026	32.45	32.45	30.63	30.70	30.66	-7.84%	13,888
Sep 17, 2026	33.41	33.52	32.88	33.31	33.27	-1.74%	9,276
Sep 16, 2026	34.07	34.37	33.63	33.90	33.85	0.26%	36,546
Sep 15, 2026	33.33	34.51	33.33	33.81	33.76	5.20%	38,275
Sep 14, 2026	32.65	32.65	32.10	32.14	32.10	-0.03%	32,657
Sep 11, 2026	32.67	32.73	30.57	32.15	32.11	-3.10%	49,021
Sep 10, 2026	33.80	33.80	33.13	33.18	33.14	-0.02%	21,958
Sep 9, 2026	32.47	33.19	32.40	33.19	33.14	0.63%	5,276
Sep 8, 2026	33.34	33.52	32.64	32.98	32.94	-0.75%	14,900
Sep 4, 2026	33.48	33.48	33.23	33.23	33.19	2.44%	9,187
Sep 3, 2026	33.84	33.86	32.38	32.44	32.40	-5.23%	38,974
Sep 2, 2026	34.30	34.52	33.99	34.23	34.18	1.00%	21,361
Sep 1, 2026	33.53	34.18	33.39	33.89	33.84	2.64%	19,438
Aug 31, 2026	33.47	33.65	33.04	33.05	32.97	-1.90%	18,515
Aug 28, 2026	32.83	34.00	32.58	33.69	33.61	2.49%	46,325
Aug 27, 2026	32.76	32.99	32.43	32.87	32.79	-0.99%	13,519
Aug 26, 2026	33.51	33.61	33.12	33.20	33.12	-0.23%	32,974
Aug 25, 2026	33.35	33.55	33.02	33.28	33.20	0.27%	25,041
Aug 24, 2026	32.61	33.40	32.32	33.19	33.11	-2.24%	53,143
Aug 21, 2026	34.34	34.60	33.72	33.95	33.87	-3.83%	72,973
Aug 20, 2026	35.96	36.50	34.80	35.30	35.22	-10.42%	72,329
Aug 19, 2026	43.26	43.30	39.28	39.41	39.32	-10.15%	147,606
Aug 18, 2026	44.33	44.33	43.78	43.86	43.76	-0.31%	8,550
Aug 17, 2026	44.01	44.03	43.88	43.99	43.89	-1.46%	5,879
Aug 14, 2026	44.92	45.02	44.50	44.64	44.54	0.37%	23,021
Aug 13, 2026	44.49	44.95	44.24	44.48	44.38	-0.47%	6,212
Aug 12, 2026	43.95	44.72	43.95	44.69	44.58	0.26%	7,490
Aug 11, 2026	44.77	45.23	44.39	44.57	44.47	-0.16%	35,874
Aug 10, 2026	44.01	44.89	44.01	44.64	44.54	2.20%	26,571
Aug 7, 2026	43.34	43.96	43.34	43.68	43.58	-0.55%	39,128
Aug 6, 2026	44.16	44.25	43.70	43.92	43.82	0.55%	9,483
Aug 5, 2026	44.54	44.63	43.59	43.68	43.58	-2.16%	6,862
Aug 4, 2026	44.88	45.14	44.65	44.65	44.54	-0.39%	12,873
Aug 3, 2026	45.56	45.64	44.82	44.82	44.72	-0.18%	23,097
Jul 31, 2026	46.35	47.10	46.35	46.82	44.80	3.07%	25,834
Jul 30, 2026	45.40	45.63	45.31	45.43	43.46	-1.87%	7,606
Jul 29, 2026	45.96	46.31	45.20	46.29	44.29	1.78%	26,885
Jul 28, 2026	46.41	46.81	45.37	45.48	43.51	1.34%	39,162
Jul 27, 2026	44.79	45.50	44.15	44.88	42.94	-4.61%	47,104
Jul 24, 2026	46.99	47.28	46.99	47.05	45.02	0.81%	7,904