SETM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.75	31.91	31.03	31.14	-	-3.62%	63,620
Sep 22, 2026	31.85	32.43	31.51	32.31	32.31	2.60%	109,503
Sep 21, 2026	31.44	31.62	31.14	31.49	31.49	1.38%	157,144
Sep 18, 2026	31.54	31.61	30.78	31.06	31.06	-0.61%	75,912
Sep 17, 2026	31.05	31.47	30.96	31.25	31.25	3.44%	214,948
Sep 16, 2026	30.94	31.05	29.81	30.21	30.21	-1.27%	123,397
Sep 15, 2026	30.88	31.10	30.30	30.60	30.60	-1.26%	217,375
Sep 14, 2026	31.02	31.36	30.58	30.99	30.99	-3.00%	148,254
Sep 11, 2026	32.75	32.85	31.91	31.95	31.95	-2.23%	177,949
Sep 10, 2026	33.20	33.20	32.66	32.68	32.68	-5.44%	160,102
Sep 9, 2026	34.66	34.99	34.29	34.56	34.56	0.17%	123,937
Sep 8, 2026	34.59	35.00	34.47	34.50	34.50	1.59%	86,836
Sep 4, 2026	33.67	34.21	33.60	33.96	33.96	-0.96%	131,021
Sep 3, 2026	34.33	34.61	33.84	34.29	34.29	1.18%	107,962
Sep 2, 2026	33.36	34.08	33.36	33.89	33.89	1.53%	81,844
Sep 1, 2026	33.61	34.23	33.30	33.38	33.38	-2.99%	103,805
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%	146,664
Aug 27, 2026	35.49	36.07	35.33	36.01	36.01	1.35%	121,475
Aug 26, 2026	35.68	36.13	35.25	35.53	35.53	-0.75%	117,604
Aug 25, 2026	34.99	35.92	34.85	35.80	35.80	1.76%	133,475
Aug 24, 2026	35.59	35.77	34.92	35.18	35.18	-0.11%	185,175
Aug 21, 2026	34.30	35.25	34.24	35.22	35.22	5.48%	266,507
Aug 20, 2026	32.93	33.50	32.89	33.39	33.39	-0.18%	132,486
Aug 19, 2026	33.08	33.59	32.79	33.45	33.45	3.37%	113,958
Aug 18, 2026	32.96	33.06	32.08	32.36	32.36	-2.88%	111,683
Aug 17, 2026	33.13	33.57	32.86	33.32	33.32	1.03%	114,658
Aug 14, 2026	32.73	33.28	32.73	32.98	32.98	0.76%	119,421
Aug 13, 2026	33.12	33.15	32.58	32.73	32.73	-1.77%	109,544
Aug 12, 2026	33.99	33.99	33.25	33.32	33.32	0.18%	170,175
Aug 11, 2026	33.47	33.47	32.95	33.26	33.26	-0.15%	91,274
Aug 10, 2026	33.01	33.39	32.80	33.31	33.31	1.87%	136,727
Aug 7, 2026	32.62	32.92	32.13	32.70	32.70	3.84%	120,044
Aug 6, 2026	31.40	31.92	31.15	31.49	31.49	-0.25%	113,648
Aug 5, 2026	31.30	31.80	31.30	31.57	31.57	2.43%	215,048
Aug 4, 2026	30.13	30.97	29.96	30.82	30.82	5.66%	186,211
Aug 3, 2026	28.50	29.26	28.40	29.17	29.17	2.46%	96,923
Jul 31, 2026	29.00	29.10	28.13	28.47	28.47	-2.30%	144,128
Jul 30, 2026	28.37	29.17	28.28	29.14	29.14	4.86%	97,195
Jul 29, 2026	28.20	28.62	27.41	27.79	27.79	-1.91%	134,685
Jul 28, 2026	28.57	28.70	27.86	28.33	28.33	-3.05%	160,442
Jul 27, 2026	29.38	29.41	28.66	29.22	29.22	1.19%	123,721
Jul 24, 2026	29.50	29.50	28.75	28.88	28.88	-1.83%	77,545
Jul 23, 2026	29.61	29.80	29.16	29.42	29.41	-1.37%	133,737
Jul 22, 2026	29.65	30.25	29.65	29.82	29.82	1.61%	95,952
Jul 21, 2026	28.70	29.41	28.70	29.35	29.35	3.93%	112,208
Jul 20, 2026	28.36	28.51	28.11	28.24	28.24	-0.39%	156,321
Jul 17, 2026	28.08	28.71	27.69	28.35	28.35	-0.87%	389,437
Jul 16, 2026	29.45	29.56	28.48	28.60	28.60	-4.48%	217,536
Jul 15, 2026	30.43	30.63	29.34	29.94	29.94	-0.93%	113,033