Setco Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.00	18.66	17.94	18.66	18.66	1.97%	6,427
Jul 23, 2026	18.50	18.50	18.16	18.30	18.30	-1.24%	6,216
Jul 22, 2026	18.53	18.53	18.53	18.53	18.53	-1.96%	7,194
Jul 21, 2026	18.85	18.92	18.85	18.90	18.90	1.89%	22,386
Jul 20, 2026	18.60	18.60	18.37	18.55	18.55	1.70%	3,539
Jul 17, 2026	18.00	18.24	18.00	18.24	18.24	1.96%	3,404
Jul 16, 2026	18.00	18.00	17.82	17.89	17.89	-0.33%	1,968
Jul 15, 2026	18.00	18.00	17.95	17.95	17.95	-1.97%	20,196
Jul 14, 2026	17.27	19.06	17.26	18.31	18.31	0.83%	54,262
Jul 13, 2026	19.69	19.69	18.05	18.16	18.16	-3.92%	35,713
Jul 10, 2026	18.90	18.90	18.74	18.90	18.90	5.00%	4,528
Jul 9, 2026	17.22	18.08	17.01	18.00	18.00	4.53%	4,918
Jul 8, 2026	16.96	17.22	16.61	17.22	17.22	5.00%	9,148
Jul 7, 2026	15.94	16.40	15.12	16.40	16.40	3.67%	58,278
Jul 6, 2026	15.85	16.04	15.24	15.82	15.82	-1.37%	51,871
Jul 3, 2026	15.80	16.04	15.80	16.04	16.04	-0.50%	10,529
Jul 2, 2026	16.12	16.12	16.12	16.12	16.12	-1.95%	2,979
Jul 1, 2026	16.44	16.76	16.44	16.44	16.44	-1.97%	26,662
Jun 30, 2026	16.33	16.77	16.33	16.77	16.77	0.66%	43,702
Jun 29, 2026	16.82	16.82	16.66	16.66	16.66	-2.00%	3,224
Jun 25, 2026	16.83	17.01	16.83	17.00	17.00	-	18,646
Jun 24, 2026	16.53	17.19	16.53	17.00	17.00	0.83%	15,442
Jun 23, 2026	17.02	17.02	16.86	16.86	16.86	-1.98%	13,823
Jun 22, 2026	17.52	17.88	17.19	17.20	17.20	-1.94%	72,199
Jun 19, 2026	17.54	17.54	17.54	17.54	17.54	-1.96%	7,051
Jun 18, 2026	17.89	17.89	17.89	17.89	17.89	-1.97%	14,596
Jun 17, 2026	18.25	18.25	18.25	18.25	18.25	-1.99%	53,688
Jun 16, 2026	19.36	19.36	18.62	18.62	18.62	-1.95%	389,117
Jun 15, 2026	18.99	18.99	18.99	18.99	18.99	1.99%	6,676
Jun 12, 2026	18.62	18.62	18.62	18.62	18.62	1.97%	14,419
Jun 11, 2026	18.26	18.26	18.26	18.26	18.26	1.95%	15,378
Jun 10, 2026	17.91	17.91	17.91	17.91	17.91	1.99%	3,688
Jun 9, 2026	17.56	17.56	17.56	17.56	17.56	1.97%	3,250
Jun 8, 2026	17.22	17.22	17.22	17.22	17.22	1.95%	32,923
Jun 5, 2026	16.89	16.89	16.89	16.89	16.89	1.99%	200,681
Jun 4, 2026	16.56	16.56	16.56	16.56	16.56	1.97%	2,212
Jun 3, 2026	16.24	16.24	16.24	16.24	16.24	1.95%	4,510
Jun 2, 2026	15.93	15.93	15.93	15.93	15.93	5.78%	41,370
Jun 1, 2026	28.06	28.06	28.06	28.06	15.06	2.00%	32,594
May 29, 2026	27.51	27.51	27.51	27.51	14.76	1.96%	2,140
May 27, 2026	26.98	26.98	26.98	26.98	14.48	1.97%	8,389
May 26, 2026	26.46	26.46	26.46	26.46	14.20	1.97%	626
May 25, 2026	25.95	25.95	25.95	25.95	13.93	1.96%	1,791
May 22, 2026	25.45	25.45	25.45	25.45	13.66	1.96%	1,160
May 21, 2026	24.96	24.96	24.96	24.96	13.40	1.96%	1,610
May 20, 2026	24.48	24.48	24.48	24.48	13.14	2.00%	18,733
May 19, 2026	23.06	24.00	23.06	24.00	12.88	2.00%	11,445
May 18, 2026	23.53	23.62	23.53	23.53	12.63	-2.00%	27,520
May 15, 2026	24.02	24.02	24.01	24.01	12.89	-2.00%	6,239
May 14, 2026	24.50	24.50	24.50	24.50	13.15	-2.00%	21,064