SETM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	35.45	36.00	35.24	35.57	35.57	1.19%	176,060
Apr 9, 2026	35.16	35.38	34.59	35.15	35.15	-0.03%	183,099
Apr 8, 2026	35.86	36.56	34.58	35.16	35.16	5.30%	501,292
Apr 7, 2026	33.55	33.55	32.60	33.39	33.39	-0.24%	144,997
Apr 6, 2026	33.67	33.90	33.10	33.47	33.47	-0.43%	170,381
Apr 2, 2026	32.48	33.84	32.02	33.62	33.62	-0.78%	239,025
Apr 1, 2026	33.71	34.36	33.58	33.88	33.88	2.42%	446,315
Mar 31, 2026	31.92	33.19	31.79	33.08	33.08	5.82%	245,747
Mar 30, 2026	32.44	32.44	30.92	31.26	31.26	-2.01%	272,951
Mar 27, 2026	31.43	32.31	31.24	31.90	31.90	2.21%	229,555
Mar 26, 2026	32.03	32.19	31.20	31.21	31.21	-4.79%	135,278
Mar 25, 2026	33.05	33.21	32.60	32.78	32.78	3.84%	233,055
Mar 24, 2026	30.63	31.68	30.63	31.57	31.57	1.28%	166,143
Mar 23, 2026	30.26	31.58	30.26	31.17	31.17	5.80%	360,592
Mar 20, 2026	30.73	30.88	29.18	29.46	29.46	-4.01%	358,741
Mar 19, 2026	30.54	31.00	29.57	30.69	30.69	-3.73%	545,124
Mar 18, 2026	32.69	32.90	31.86	31.88	31.88	-4.64%	405,183
Mar 17, 2026	33.42	33.90	33.14	33.43	33.43	-0.18%	227,496
Mar 16, 2026	33.46	33.99	32.88	33.49	33.49	1.27%	164,093
Mar 13, 2026	34.61	34.83	33.01	33.07	33.07	-4.61%	345,160
Mar 12, 2026	35.48	35.48	34.03	34.67	34.67	-2.78%	239,576
Mar 11, 2026	35.74	36.00	35.11	35.66	35.66	-0.08%	303,507
Mar 10, 2026	34.93	36.50	34.93	35.69	35.69	3.75%	303,339
Mar 9, 2026	32.84	34.44	32.32	34.40	34.40	1.82%	266,239
Mar 6, 2026	33.78	34.65	33.60	33.79	33.79	-2.66%	252,616
Mar 5, 2026	36.16	36.26	34.18	34.71	34.71	-5.47%	315,344
Mar 4, 2026	36.92	36.92	36.14	36.72	36.72	1.94%	203,559
Mar 3, 2026	36.64	36.64	34.61	36.02	36.02	-8.17%	440,120
Mar 2, 2026	38.47	39.28	37.68	39.23	39.23	1.54%	272,818
Feb 27, 2026	38.58	38.85	38.05	38.63	38.63	0.08%	324,670
Feb 26, 2026	38.42	38.73	37.29	38.60	38.60	-0.10%	410,691
Feb 25, 2026	39.09	39.31	38.61	38.64	38.64	1.63%	386,037
Feb 24, 2026	36.66	38.13	36.20	38.02	38.02	3.57%	479,438
Feb 23, 2026	36.39	36.83	36.04	36.71	36.71	1.41%	258,358
Feb 20, 2026	35.49	36.34	35.28	36.20	36.20	1.54%	180,443
Feb 19, 2026	35.03	35.70	34.55	35.65	35.65	0.51%	263,373
Feb 18, 2026	35.27	35.82	34.75	35.47	35.47	3.40%	385,927
Feb 17, 2026	34.25	34.54	33.18	34.31	34.31	-2.32%	297,277
Feb 13, 2026	34.61	35.38	34.06	35.12	35.12	1.36%	300,092
Feb 12, 2026	36.63	36.64	34.42	34.65	34.65	-5.17%	432,460
Feb 11, 2026	36.81	36.93	35.49	36.54	36.54	2.30%	513,543
Feb 10, 2026	36.05	36.08	35.42	35.72	35.72	-0.65%	312,711
Feb 9, 2026	34.80	36.08	34.50	35.96	35.96	4.52%	770,643
Feb 6, 2026	33.62	34.42	33.43	34.40	34.40	6.01%	327,052
Feb 5, 2026	33.68	34.18	32.43	32.45	32.45	-7.84%	484,013
Feb 4, 2026	37.46	37.46	33.84	35.21	35.21	-4.91%	612,453
Feb 3, 2026	36.53	37.12	36.01	37.03	37.03	6.42%	915,657
Feb 2, 2026	34.72	35.54	34.35	34.80	34.80	0.19%	708,136
Jan 30, 2026	36.30	36.85	33.98	34.73	34.73	-9.39%	846,044
Jan 29, 2026	40.55	40.55	36.88	38.33	38.33	-3.52%	998,107