Setco Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	27.60	28.69	27.20	28.17	28.17	1.99%	7,733
May 4, 2026	27.74	27.99	26.37	27.62	27.62	-0.43%	29,514
Apr 30, 2026	27.80	27.80	26.58	27.74	27.74	3.31%	23,860
Apr 29, 2026	26.90	26.98	25.53	26.85	26.85	4.47%	126,327
Apr 28, 2026	24.35	25.72	24.02	25.70	25.70	4.90%	23,713
Apr 27, 2026	25.00	25.00	23.55	24.50	24.50	2.38%	34,753
Apr 24, 2026	24.20	24.30	23.61	23.93	23.93	-2.68%	6,216
Apr 23, 2026	24.79	24.79	23.61	24.59	24.59	0.37%	24,262
Apr 22, 2026	24.80	24.99	23.72	24.50	24.50	1.45%	9,334
Apr 21, 2026	23.55	24.99	23.55	24.15	24.15	0.17%	18,190
Apr 20, 2026	22.81	24.13	22.69	24.11	24.11	4.87%	21,860
Apr 17, 2026	23.90	23.90	22.81	22.99	22.99	-4.05%	26,483
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