Ser Educacional Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.43	11.73	11.20	11.20	-	-3.70%	143,200
May 29, 2026	11.51	11.66	11.21	11.63	11.63	0.95%	776,000
May 28, 2026	11.67	11.70	11.30	11.52	11.52	-0.26%	487,100
May 27, 2026	11.84	12.01	11.50	11.55	11.55	-2.04%	802,600
May 26, 2026	11.49	11.79	11.25	11.79	11.79	0.77%	877,700
May 25, 2026	11.54	11.75	11.49	11.70	11.70	2.36%	331,700
May 22, 2026	11.92	12.06	11.39	11.43	11.43	-4.67%	695,400
May 21, 2026	12.32	12.32	11.89	11.99	11.99	-2.44%	581,000
May 20, 2026	12.00	12.39	11.75	12.29	12.29	4.60%	796,100
May 19, 2026	11.68	12.12	11.56	11.75	11.75	-1.26%	1,002,100
May 18, 2026	11.68	11.96	11.60	11.90	11.90	1.80%	1,020,300
May 15, 2026	12.22	12.22	11.56	11.69	11.69	-6.55%	1,655,100
May 14, 2026	13.39	13.69	12.22	12.51	12.51	3.56%	2,656,000
May 13, 2026	12.55	13.08	11.91	12.08	12.08	-4.73%	2,450,200
May 12, 2026	12.60	12.70	12.22	12.68	12.68	0.16%	570,500
May 11, 2026	13.49	13.65	12.58	12.66	12.66	-6.01%	942,200
May 8, 2026	13.17	13.54	13.17	13.47	13.47	2.43%	430,000
May 7, 2026	13.56	13.57	13.08	13.15	13.15	-3.10%	633,100
May 6, 2026	13.55	13.96	13.52	13.57	13.57	1.19%	563,700
May 5, 2026	13.13	13.70	13.13	13.41	13.41	2.37%	2,164,400
May 4, 2026	12.71	13.20	12.71	13.10	13.10	3.07%	1,432,200
Apr 30, 2026	12.79	12.97	12.49	12.71	12.71	1.60%	684,800
Apr 29, 2026	12.86	12.86	12.51	12.51	12.51	-2.72%	412,200
Apr 28, 2026	12.65	12.96	12.31	12.86	12.86	1.50%	799,600
Apr 27, 2026	12.30	13.00	12.24	12.67	12.67	3.01%	1,275,300
Apr 24, 2026	12.37	12.50	12.18	12.30	12.30	-0.57%	719,100
Apr 23, 2026	12.96	12.96	12.06	12.37	12.37	-4.18%	1,205,900
Apr 22, 2026	13.61	13.80	12.86	12.91	12.91	-6.11%	740,200
Apr 20, 2026	13.66	13.86	13.57	13.75	13.75	0.66%	499,300
Apr 17, 2026	13.49	14.14	13.46	13.66	13.66	1.56%	2,201,800
Apr 16, 2026	13.20	13.79	13.16	13.45	13.45	1.89%	810,000
Apr 15, 2026	13.36	13.47	13.09	13.20	13.20	-1.20%	549,300
Apr 14, 2026	13.18	13.39	13.07	13.36	13.36	2.61%	564,700
Apr 13, 2026	13.16	13.45	12.96	13.02	13.02	-0.61%	1,219,300
Apr 10, 2026	13.61	13.63	12.86	13.10	13.10	-2.82%	795,600
Apr 9, 2026	13.18	13.67	13.09	13.48	13.48	2.28%	1,343,200
Apr 8, 2026	13.73	13.73	12.89	13.18	13.18	-	1,094,800
Apr 7, 2026	12.98	13.32	12.86	13.18	13.18	1.05%	1,144,900
Apr 6, 2026	13.80	13.80	13.32	13.52	13.04	-0.15%	1,680,000
Apr 2, 2026	13.25	13.61	13.11	13.54	13.06	-1.31%	1,299,600
Apr 1, 2026	13.21	13.93	13.21	13.72	13.24	3.55%	1,901,700
Mar 31, 2026	12.51	13.25	12.48	13.25	12.78	7.03%	3,036,100
Mar 30, 2026	12.48	12.59	12.12	12.38	11.94	0.49%	699,300
Mar 27, 2026	12.31	12.61	12.07	12.32	11.88	-0.48%	1,352,800
Mar 26, 2026	11.25	12.73	11.03	12.38	11.94	15.16%	5,347,000
Mar 25, 2026	10.79	11.02	10.66	10.75	10.37	1.51%	1,243,400
Mar 24, 2026	10.51	10.65	10.20	10.59	10.22	0.67%	1,147,000
Mar 23, 2026	10.47	10.93	10.38	10.52	10.15	3.54%	1,329,400
Mar 20, 2026	10.27	10.27	9.87	10.16	9.80	-0.68%	993,500
Mar 19, 2026	10.11	10.44	9.86	10.23	9.87	-0.49%	1,929,500