Setco Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	24.35	25.87	23.56	23.96	23.96	-2.80%	55,045
Apr 15, 2026	24.50	24.65	24.50	24.65	24.65	4.98%	14,632
Apr 13, 2026	21.79	23.48	21.79	23.48	23.48	4.96%	7,399
Apr 10, 2026	23.28	23.28	22.05	22.37	22.37	-1.97%	26,773
Apr 9, 2026	25.00	25.00	22.82	22.82	22.82	-5.00%	25,829
Apr 8, 2026	24.65	24.65	22.60	24.02	24.02	2.30%	144,703
Apr 7, 2026	23.43	23.48	23.00	23.48	23.48	4.96%	19,776
Apr 6, 2026	21.99	22.37	21.58	22.37	22.37	4.97%	27,765
Apr 2, 2026	20.26	21.31	20.26	21.31	21.31	4.98%	31,801
Apr 1, 2026	20.30	20.30	19.97	20.30	20.30	4.96%	34,247
Mar 30, 2026	19.34	19.34	19.34	19.34	19.34	4.99%	511
Mar 27, 2026	18.42	18.42	18.42	18.42	18.42	4.96%	52,771
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