SETM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	24.30	24.43	24.17	24.18	24.18	-0.84%	21,346
Nov 2, 2026	24.78	25.26	24.34	24.38	24.38	-0.12%	171,904
Oct 30, 2026	24.86	24.86	24.00	24.41	24.41	-5.86%	156,182
Oct 29, 2026	25.86	26.15	25.74	25.93	25.93	-2.00%	79,877
Oct 28, 2026	26.22	26.46	25.91	26.46	26.46	1.46%	116,563
Oct 27, 2026	25.23	26.08	25.23	26.08	26.08	4.61%	134,515
Oct 26, 2026	24.83	25.06	24.46	24.93	24.93	1.47%	137,086
Oct 23, 2026	24.60	24.73	24.16	24.57	24.57	-0.77%	251,730
Oct 22, 2026	25.50	25.50	24.64	24.76	24.76	-5.50%	168,695
Oct 21, 2026	26.19	26.30	25.94	26.20	26.20	0.19%	105,608
Oct 20, 2026	25.85	26.60	25.77	26.15	26.15	0.21%	89,609
Oct 19, 2026	26.26	26.37	26.03	26.10	26.10	-0.78%	117,564
Oct 16, 2026	26.70	27.00	26.03	26.30	26.30	-1.42%	122,891
Oct 15, 2026	25.99	26.73	25.59	26.68	26.68	1.52%	164,560
Oct 14, 2026	27.09	27.16	26.07	26.28	26.28	-4.09%	265,116
Oct 13, 2026	27.91	27.91	27.26	27.40	27.40	-2.49%	168,486
Oct 12, 2026	28.32	28.45	28.01	28.10	28.10	-2.16%	196,333
Oct 9, 2026	28.59	28.90	28.54	28.72	28.72	1.66%	69,058
Oct 8, 2026	28.35	28.68	28.06	28.25	28.25	-1.98%	151,224
Oct 7, 2026	29.04	29.43	28.76	28.82	28.82	-3.16%	148,387
Oct 6, 2026	29.50	30.08	29.33	29.76	29.76	1.57%	219,320
Oct 5, 2026	29.21	29.49	28.92	29.30	29.30	0.24%	151,494
Oct 2, 2026	29.11	29.51	28.95	29.23	29.23	1.63%	137,496
Oct 1, 2026	28.92	29.01	28.47	28.76	28.76	-1.84%	202,897
Sep 30, 2026	29.71	30.02	29.27	29.30	29.30	-1.25%	222,379
Sep 29, 2026	30.00	30.00	29.32	29.67	29.67	0.34%	226,641
Sep 28, 2026	29.71	29.86	29.32	29.57	29.57	-2.89%	361,490
Sep 25, 2026	30.53	30.67	30.13	30.45	30.45	-0.21%	366,353
Sep 24, 2026	30.75	30.84	30.21	30.52	30.52	-1.75%	216,690
Sep 23, 2026	31.75	31.91	30.96	31.06	31.06	-3.87%	163,085
Sep 22, 2026	31.85	32.43	31.51	32.31	32.31	2.60%	109,969
Sep 21, 2026	31.44	31.62	31.14	31.49	31.49	1.38%	157,160
Sep 18, 2026	31.54	31.61	30.78	31.06	31.06	-0.61%	75,969
Sep 17, 2026	31.05	31.47	30.96	31.25	31.25	3.44%	214,972
Sep 16, 2026	30.94	31.05	29.81	30.21	30.21	-1.27%	123,432
Sep 15, 2026	30.88	31.10	30.30	30.60	30.60	-1.26%	217,385
Sep 14, 2026	31.02	31.36	30.58	30.99	30.99	-3.00%	148,318
Sep 11, 2026	32.75	32.85	31.91	31.95	31.95	-2.23%	177,957
Sep 10, 2026	33.20	33.20	32.66	32.68	32.68	-5.44%	162,104
Sep 9, 2026	34.66	34.99	34.29	34.56	34.56	0.17%	126,236
Sep 8, 2026	34.59	35.00	34.47	34.50	34.50	1.59%	86,914
Sep 4, 2026	33.67	34.21	33.60	33.96	33.96	-0.96%	131,128
Sep 3, 2026	34.33	34.61	33.84	34.29	34.29	1.18%	107,966
Sep 2, 2026	33.36	34.08	33.36	33.89	33.89	1.53%	81,947
Sep 1, 2026	33.61	34.23	33.30	33.38	33.38	-2.99%	103,927
Aug 31, 2026	34.68	35.01	34.25	34.41	34.41	-0.78%	101,403
Aug 28, 2026	36.24	36.24	34.47	34.68	34.68	-3.69%	146,887
Aug 27, 2026	35.49	36.07	35.33	36.01	36.01	1.35%	122,792
Aug 26, 2026	35.68	36.13	35.25	35.53	35.53	-0.75%	118,521
Aug 25, 2026	34.99	35.92	34.85	35.80	35.80	1.76%	135,107