Setco Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	14.00	14.91	13.67	14.90	14.90	4.93%	28,862
Feb 11, 2026	13.66	14.98	13.66	14.20	14.20	-1.05%	8,718
Feb 10, 2026	14.35	14.84	14.35	14.35	14.35	-4.97%	46,320
Feb 9, 2026	15.10	15.10	15.10	15.10	15.10	-4.97%	7,821
Feb 6, 2026	16.23	16.54	15.73	15.89	15.89	-3.99%	10,172
Feb 5, 2026	16.40	16.90	15.58	16.55	16.55	0.91%	10,819
Feb 4, 2026	16.10	16.40	15.93	16.40	16.40	4.99%	41,682
Feb 3, 2026	15.62	15.62	15.34	15.62	15.62	4.97%	52,773
Feb 2, 2026	14.70	14.88	14.55	14.88	14.88	4.94%	32,197
Feb 1, 2026	14.00	14.18	14.00	14.18	14.18	4.96%	25,604
Jan 30, 2026	13.49	13.51	13.00	13.51	13.51	4.97%	55,507
Jan 29, 2026	11.75	12.87	11.75	12.87	12.87	4.98%	14,059
Jan 28, 2026	12.15	12.63	11.85	12.26	12.26	-1.68%	3,643
Jan 27, 2026	13.12	13.12	12.47	12.47	12.47	-4.95%	713
Jan 23, 2026	11.92	13.12	11.92	13.12	13.12	4.96%	15,123
Jan 22, 2026	12.12	12.50	11.80	12.50	12.50	0.64%	4,613
Jan 21, 2026	12.42	12.87	12.42	12.42	12.42	-4.97%	15,273
Jan 20, 2026	13.50	13.61	12.95	13.07	13.07	-4.11%	6,038
Jan 19, 2026	13.90	14.12	13.63	13.63	13.63	-4.95%	12,945
Jan 16, 2026	14.50	14.50	13.97	14.34	14.34	0.28%	340
Jan 14, 2026	14.55	14.55	14.01	14.30	14.30	3.17%	9,571
Jan 13, 2026	13.25	14.28	13.25	13.86	13.86	1.91%	14,537
Jan 12, 2026	13.51	14.21	13.51	13.60	13.60	-3.34%	5,060
Jan 9, 2026	14.25	14.50	13.92	14.07	14.07	-3.96%	2,704
Jan 8, 2026	15.00	15.00	14.19	14.65	14.65	-0.68%	1,938
Jan 7, 2026	14.85	14.85	14.52	14.75	14.75	-0.74%	1,114
Jan 6, 2026	15.00	15.25	14.85	14.86	14.86	-1.46%	7,072
Jan 5, 2026	15.25	15.92	15.06	15.08	15.08	-2.96%	3,597
Jan 2, 2026	15.90	15.90	15.37	15.54	15.54	-2.26%	2,124
Jan 1, 2026	15.71	16.12	15.71	15.90	15.90	1.02%	907
Dec 31, 2025	15.99	15.99	15.39	15.74	15.74	1.88%	7,384
Dec 30, 2025	16.00	16.00	15.41	15.45	15.45	-1.28%	111
Dec 29, 2025	15.75	15.75	15.01	15.65	15.65	1.43%	10,286
Dec 26, 2025	15.75	15.85	15.12	15.43	15.43	-1.34%	2,011
Dec 24, 2025	14.78	15.64	14.78	15.64	15.64	2.89%	5,000
Dec 23, 2025	15.00	15.40	14.51	15.20	15.20	-0.46%	6,020
Dec 22, 2025	15.15	15.32	15.00	15.27	15.27	1.80%	3,233
Dec 19, 2025	14.80	15.17	14.73	15.00	15.00	1.35%	2,099
Dec 18, 2025	15.10	15.10	14.80	14.80	14.80	-1.53%	413
Dec 17, 2025	15.25	15.25	15.03	15.03	15.03	1.21%	69
Dec 16, 2025	15.36	15.36	14.81	14.85	14.85	-1.33%	111
Dec 15, 2025	15.35	15.59	14.90	15.05	15.05	-0.66%	9,179
Dec 12, 2025	14.95	15.60	14.95	15.15	15.15	-1.05%	5,553
Dec 11, 2025	15.45	16.00	15.11	15.31	15.31	-0.91%	3,955
Dec 10, 2025	15.95	15.95	15.43	15.45	15.45	-1.72%	3,431
Dec 9, 2025	15.65	16.13	15.60	15.72	15.72	-0.57%	1,684
Dec 8, 2025	15.94	16.00	15.42	15.81	15.81	1.15%	847
Dec 5, 2025	16.03	16.12	15.60	15.63	15.63	-0.06%	3,058
Dec 4, 2025	15.95	16.18	15.62	15.64	15.64	-1.14%	5,889
Dec 3, 2025	16.24	16.31	15.66	15.82	15.82	-2.41%	29,638