Setco Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	17.55	17.55	17.55	17.55	17.55	4.96%	2,602
Mar 24, 2026	16.72	16.72	16.72	16.72	16.72	4.96%	26
Mar 23, 2026	15.05	16.40	15.05	15.93	15.93	1.27%	18,645
Mar 20, 2026	16.59	16.59	15.73	15.73	15.73	-0.44%	1,056
Mar 19, 2026	16.56	17.29	15.72	15.80	15.80	-4.13%	20,960
Mar 18, 2026	16.50	17.28	15.93	16.48	16.48	0.12%	3,393
Mar 17, 2026	18.04	18.04	16.34	16.46	16.46	-4.25%	14,990
Mar 16, 2026	17.43	17.58	16.55	17.19	17.19	-1.32%	2,893
Mar 13, 2026	18.60	18.60	17.41	17.42	17.42	-2.24%	3,427
Mar 12, 2026	18.00	18.58	17.74	17.82	17.82	-0.78%	62,083
Mar 11, 2026	18.49	18.49	17.92	17.96	17.96	0.17%	4,292
Mar 10, 2026	18.78	18.78	17.69	17.93	17.93	0.22%	9,673
Mar 9, 2026	17.98	19.00	17.53	17.89	17.89	-3.04%	10,230
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