Ser Educacional Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	12.32	12.45	11.97	12.21	12.21	0.58%	1,020,100
Jul 31, 2026	12.08	12.47	11.38	12.14	12.14	0.58%	738,900
Jul 30, 2026	11.93	12.13	11.81	12.07	12.07	2.37%	439,300
Jul 29, 2026	11.55	11.80	11.55	11.79	11.79	1.73%	367,700
Jul 28, 2026	11.73	11.95	11.58	11.59	11.59	0.26%	401,700
Jul 27, 2026	11.50	11.70	11.41	11.56	11.56	1.31%	351,200
Jul 24, 2026	11.72	11.76	11.40	11.41	11.41	-2.98%	424,200
Jul 23, 2026	11.75	11.89	11.55	11.76	11.76	0.09%	347,200
Jul 22, 2026	11.69	11.79	11.48	11.75	11.75	0.86%	510,400
Jul 21, 2026	11.58	11.70	11.22	11.65	11.65	0.60%	784,900
Jul 20, 2026	11.94	11.97	11.54	11.58	11.58	-2.61%	704,900
Jul 17, 2026	11.78	12.02	11.61	11.89	11.89	0.25%	757,800
Jul 16, 2026	12.17	12.17	11.73	11.86	11.86	-2.39%	796,400
Jul 15, 2026	12.08	12.40	11.96	12.15	12.15	0.50%	1,597,000
Jul 14, 2026	12.12	12.25	11.96	12.09	12.09	0.58%	404,100
Jul 13, 2026	12.17	12.45	12.02	12.02	12.02	-1.23%	455,300
Jul 10, 2026	12.09	12.32	12.00	12.17	12.17	2.70%	892,400
Jul 9, 2026	11.54	12.01	11.49	11.85	11.85	3.31%	429,800
Jul 8, 2026	11.60	11.71	11.25	11.47	11.47	-2.05%	705,200
Jul 7, 2026	11.84	11.96	11.59	11.71	11.71	-1.43%	488,800
Jul 6, 2026	11.94	12.11	11.81	11.88	11.88	-1.33%	573,500
Jul 3, 2026	11.91	12.18	11.65	12.04	12.04	2.99%	821,800
Jul 2, 2026	11.88	12.13	11.69	11.69	11.69	-0.93%	559,800
Jul 1, 2026	11.05	11.88	10.99	11.80	11.80	6.21%	1,591,100
Jun 30, 2026	10.98	11.16	10.80	11.11	11.11	0.63%	609,200
Jun 29, 2026	11.19	11.27	11.04	11.04	11.04	-0.90%	296,600
Jun 26, 2026	11.07	11.35	10.98	11.14	11.14	0.81%	564,800
Jun 25, 2026	11.24	11.26	11.05	11.05	11.05	0.64%	461,800
Jun 24, 2026	11.17	11.17	10.92	10.98	10.98	-0.09%	562,500
Jun 23, 2026	11.22	11.27	10.99	10.99	10.99	-1.96%	368,400
Jun 22, 2026	11.22	11.44	11.11	11.21	11.21	0.54%	641,200
Jun 19, 2026	10.88	11.15	10.88	11.15	11.15	1.64%	474,200
Jun 18, 2026	10.86	11.31	10.61	10.97	10.97	3.10%	1,656,100
Jun 17, 2026	10.88	11.17	10.64	10.64	10.64	-1.94%	734,400
Jun 16, 2026	11.15	11.21	10.85	10.85	10.85	-3.73%	599,100
Jun 15, 2026	11.36	11.52	11.10	11.27	11.27	1.53%	827,700
Jun 12, 2026	11.13	11.32	10.91	11.10	11.10	-0.98%	630,700
Jun 11, 2026	10.89	11.40	10.52	11.21	11.21	2.56%	1,158,900
Jun 10, 2026	11.10	11.14	10.80	10.93	10.93	-2.50%	459,000
Jun 9, 2026	11.02	11.21	10.91	11.21	11.21	3.22%	473,800
Jun 8, 2026	10.97	11.07	10.83	10.86	10.86	-0.73%	356,600
Jun 5, 2026	11.31	11.31	10.88	10.94	10.94	-1.35%	600,100
Jun 3, 2026	11.60	11.66	10.95	11.09	11.09	-5.29%	902,700
Jun 2, 2026	11.60	11.75	11.32	11.71	11.71	2.54%	854,000
Jun 1, 2026	11.43	11.73	11.20	11.42	11.42	-1.81%	1,012,200
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