SETM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	22.15	22.20	21.62	21.97	21.97	1.62%	56,587
Sep 4, 2025	21.95	21.95	21.35	21.62	21.62	-1.26%	62,168
Sep 3, 2025	21.95	22.04	21.72	21.90	21.90	0.71%	67,772
Sep 2, 2025	21.60	21.74	21.20	21.74	21.74	-1.00%	70,227
Aug 29, 2025	21.93	22.12	21.77	21.96	21.96	2.00%	71,210
Aug 28, 2025	21.72	21.72	21.32	21.53	21.53	-0.60%	66,688
Aug 27, 2025	21.63	21.68	21.24	21.66	21.66	1.11%	127,790
Aug 26, 2025	21.29	21.70	21.29	21.42	21.42	0.67%	40,340
Aug 25, 2025	21.05	21.39	21.01	21.28	21.28	0.90%	36,583
Aug 22, 2025	20.46	21.18	20.45	21.09	21.09	2.83%	49,008
Aug 21, 2025	20.04	20.54	20.04	20.51	20.51	2.35%	26,370
Aug 20, 2025	20.26	20.26	19.84	20.04	20.04	-2.91%	42,753
Aug 19, 2025	21.58	21.58	20.50	20.64	20.64	-3.55%	58,859
Aug 18, 2025	21.49	21.49	21.15	21.40	21.40	0.14%	31,388
Aug 15, 2025	21.48	21.48	21.13	21.37	21.37	1.14%	53,078
Aug 14, 2025	20.91	21.24	20.91	21.13	21.13	-0.66%	24,473
Aug 13, 2025	21.37	21.46	21.03	21.27	21.27	-0.23%	48,530
Aug 12, 2025	21.30	21.37	21.00	21.32	21.32	0.71%	53,752
Aug 11, 2025	21.15	21.67	21.07	21.17	21.17	2.62%	67,198
Aug 8, 2025	20.57	20.76	20.47	20.63	20.63	2.22%	196,670
Aug 7, 2025	19.85	20.29	19.83	20.18	20.18	2.60%	157,296
Aug 6, 2025	20.06	20.06	19.49	19.67	19.67	0.62%	268,396
Aug 5, 2025	19.36	19.59	19.22	19.55	19.55	1.29%	19,527
Aug 4, 2025	19.00	19.47	19.00	19.30	19.30	3.49%	34,172
Aug 1, 2025	18.39	18.69	18.21	18.65	18.65	1.23%	29,973
Jul 31, 2025	18.56	18.57	18.29	18.42	18.42	-1.27%	30,214
Jul 30, 2025	19.27	19.27	18.58	18.66	18.66	-3.67%	31,435
Jul 29, 2025	19.66	19.76	19.30	19.37	19.37	-2.22%	34,368
Jul 28, 2025	20.00	20.02	19.57	19.81	19.81	-3.79%	53,967
Jul 25, 2025	20.61	20.63	20.32	20.59	20.59	-0.58%	71,810
Jul 24, 2025	20.80	21.03	20.46	20.71	20.71	1.69%	56,326
Jul 23, 2025	21.75	21.75	20.10	20.37	20.37	-2.09%	52,126
Jul 22, 2025	20.98	20.98	19.92	20.80	20.80	3.10%	45,344
Jul 21, 2025	20.78	20.78	20.10	20.18	20.18	1.33%	56,525
Jul 18, 2025	20.11	20.11	19.70	19.91	19.91	0.90%	42,775
Jul 17, 2025	19.59	19.76	19.19	19.73	19.73	2.30%	37,639
Jul 16, 2025	19.48	20.05	19.00	19.29	19.29	0.31%	40,491
Jul 15, 2025	20.00	20.00	19.00	19.23	19.23	0.89%	46,584
Jul 14, 2025	19.00	19.13	18.76	19.06	19.06	2.14%	44,923
Jul 11, 2025	18.50	18.68	18.34	18.66	18.66	0.97%	169,607
Jul 10, 2025	18.03	18.50	18.03	18.48	18.48	6.64%	33,270
Jul 9, 2025	17.70	17.70	17.22	17.33	17.33	-2.64%	15,088
Jul 8, 2025	17.70	17.95	17.36	17.80	17.80	0.91%	32,795
Jul 7, 2025	17.62	17.64	17.17	17.64	17.64	-1.40%	18,469
Jul 3, 2025	17.78	17.89	17.66	17.89	17.89	0.96%	7,333
Jul 2, 2025	17.21	17.91	17.21	17.72	17.72	2.58%	23,707
Jul 1, 2025	17.30	17.30	17.11	17.28	17.28	-0.26%	9,967
Jun 30, 2025	17.04	17.47	17.04	17.32	17.32	-0.06%	18,659
Jun 27, 2025	17.72	17.72	17.20	17.33	17.33	-1.90%	16,852
Jun 26, 2025	16.93	17.67	16.93	17.67	17.67	4.81%	17,908