Setco Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	15.45	15.45	14.56	15.24	15.24	1.13%	25,637
Feb 17, 2026	15.35	15.35	14.43	15.07	15.07	1.34%	31,186
Feb 16, 2026	14.41	14.94	14.06	14.87	14.87	2.69%	39,981
Feb 13, 2026	15.00	15.00	14.06	14.48	14.48	-2.03%	86,731
Feb 12, 2026	14.43	14.85	13.71	14.78	14.78	4.45%	54,486
Feb 11, 2026	14.78	14.78	14.10	14.15	14.15	-0.56%	46,621
Feb 10, 2026	14.07	14.79	14.06	14.23	14.23	-3.85%	245,553
Feb 9, 2026	15.20	15.24	14.80	14.80	14.80	-4.95%	117,832
Feb 6, 2026	16.79	16.79	15.57	15.57	15.57	-4.95%	102,770
Feb 5, 2026	16.90	16.90	15.30	16.38	16.38	1.74%	177,673
Feb 4, 2026	15.94	16.10	15.91	16.10	16.10	4.95%	100,251
Feb 3, 2026	15.34	15.34	15.34	15.34	15.34	5.00%	39,431
Feb 2, 2026	14.61	14.61	14.61	14.61	14.61	4.96%	20,443
Feb 1, 2026	13.92	13.92	13.92	13.92	13.92	4.98%	28,120
Jan 30, 2026	13.26	13.26	12.88	13.26	13.26	4.99%	118,850
Jan 29, 2026	12.00	12.63	11.56	12.63	12.63	4.99%	27,713
Jan 28, 2026	12.47	12.58	11.76	12.03	12.03	-1.23%	29,762
Jan 27, 2026	13.39	13.40	12.17	12.18	12.18	-4.92%	87,180
Jan 23, 2026	12.10	12.81	12.10	12.81	12.81	5.00%	61,336
Jan 22, 2026	12.00	12.74	11.77	12.20	12.20	-1.45%	237,413
Jan 21, 2026	13.29	13.29	12.38	12.38	12.38	-4.99%	156,174
Jan 20, 2026	13.51	13.99	12.97	13.03	13.03	-4.54%	56,094
Jan 19, 2026	14.24	14.24	13.55	13.65	13.65	-3.19%	49,211
Jan 16, 2026	14.03	14.29	13.85	14.10	14.10	-1.67%	19,021
Jan 14, 2026	14.80	14.80	14.00	14.34	14.34	-0.21%	20,562
Jan 13, 2026	13.33	14.38	13.22	14.37	14.37	4.89%	47,458
Jan 12, 2026	13.78	14.22	13.51	13.70	13.70	-2.42%	52,702
Jan 9, 2026	14.44	14.47	14.03	14.04	14.04	-2.97%	36,346
Jan 8, 2026	14.51	15.09	14.30	14.47	14.47	-1.30%	51,574
Jan 7, 2026	14.99	15.00	14.56	14.66	14.66	-2.27%	32,683
Jan 6, 2026	15.04	15.29	15.00	15.00	15.00	-0.99%	31,849
Jan 5, 2026	15.32	15.99	15.08	15.15	15.15	-3.69%	73,777
Jan 2, 2026	15.64	15.98	15.46	15.73	15.73	0.32%	14,617
Jan 1, 2026	15.74	16.15	15.45	15.68	15.68	-0.13%	15,774
Dec 31, 2025	15.21	15.99	15.21	15.70	15.70	0.45%	43,234
Dec 30, 2025	15.76	15.96	15.42	15.63	15.63	1.17%	8,647
Dec 29, 2025	15.43	15.80	15.40	15.45	15.45	0.13%	41,356
Dec 26, 2025	15.10	15.75	15.10	15.43	15.43	1.11%	59,044
Dec 24, 2025	15.07	15.70	14.80	15.26	15.26	1.33%	46,575
Dec 23, 2025	15.38	15.50	15.01	15.06	15.06	-0.40%	27,554
Dec 22, 2025	14.88	15.29	14.88	15.12	15.12	1.61%	28,049
Dec 19, 2025	14.51	15.19	14.50	14.88	14.88	0.27%	20,524
Dec 18, 2025	15.15	15.15	14.50	14.84	14.84	-0.87%	19,348
Dec 17, 2025	14.95	15.24	14.91	14.97	14.97	0.47%	9,692
Dec 16, 2025	15.65	15.65	14.81	14.90	14.90	-1.06%	22,937
Dec 15, 2025	14.90	15.30	14.90	15.06	15.06	-0.20%	84,880
Dec 12, 2025	15.31	15.80	14.60	15.09	15.09	-1.37%	114,897
Dec 11, 2025	15.46	15.80	15.20	15.30	15.30	-1.92%	49,977
Dec 10, 2025	15.57	16.09	15.45	15.60	15.60	-1.02%	55,594
Dec 9, 2025	15.32	15.99	15.32	15.76	15.76	-0.19%	65,854