Setco Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.30	18.80	17.30	18.45	18.45	2.05%	6,583
Mar 5, 2026	18.50	18.50	17.44	18.08	18.08	1.06%	30,577
Mar 4, 2026	18.64	18.64	16.88	17.89	17.89	0.73%	72,606
Mar 2, 2026	17.75	17.76	17.75	17.76	17.76	4.96%	2,872
Feb 27, 2026	16.89	16.92	15.70	16.92	16.92	4.96%	17,159
Feb 26, 2026	16.12	16.12	15.01	16.12	16.12	4.95%	25,550
Feb 25, 2026	15.25	15.36	14.80	15.36	15.36	4.99%	13,495
Feb 24, 2026	15.30	15.30	14.53	14.63	14.63	-4.32%	2,153
Feb 23, 2026	15.50	15.50	14.50	15.29	15.29	2.27%	2,383
Feb 20, 2026	15.50	15.50	14.92	14.95	14.95	-0.33%	611
Feb 19, 2026	15.24	15.46	14.90	15.00	15.00	-2.28%	3,795
Feb 18, 2026	14.86	15.35	14.86	15.35	15.35	0.99%	2,066
Feb 17, 2026	14.98	15.28	14.74	15.20	15.20	1.47%	3,181
Feb 16, 2026	14.11	15.00	14.11	14.98	14.98	4.03%	12,246
Feb 13, 2026	14.60	15.18	14.16	14.40	14.40	-3.36%	11,740
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