Seres Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	76.30	76.81	74.35	75.01	75.01	-1.78%	28,604,670
Jun 4, 2026	78.33	78.77	76.20	76.37	76.37	-3.45%	24,982,654
Jun 3, 2026	80.50	80.72	78.77	79.10	79.10	-2.60%	22,457,986
Jun 2, 2026	80.30	83.28	79.52	82.01	81.21	2.40%	27,605,910
Jun 1, 2026	82.00	82.18	80.03	80.09	79.31	-1.68%	17,646,860
May 29, 2026	82.73	83.64	80.52	81.46	80.67	-1.83%	28,598,730
May 28, 2026	85.72	85.90	82.00	82.98	82.17	-1.94%	25,802,200
May 27, 2026	85.99	88.72	84.37	84.62	83.79	-2.07%	41,670,470
May 26, 2026	82.28	87.22	82.28	86.41	85.57	5.28%	46,745,790
May 25, 2026	82.01	82.89	81.18	82.08	81.28	0.06%	21,193,430
May 22, 2026	83.00	83.06	80.01	82.03	81.23	-1.62%	31,960,680
May 21, 2026	78.56	86.42	78.50	83.38	82.57	6.14%	70,636,390
May 20, 2026	79.99	80.05	77.77	78.56	77.79	-1.90%	24,195,860
May 19, 2026	81.80	82.47	79.50	80.08	79.30	-2.10%	23,999,390
May 18, 2026	82.56	83.46	81.48	81.80	81.00	-1.75%	20,733,860
May 15, 2026	85.06	85.30	82.88	83.26	82.45	-2.10%	21,774,570
May 14, 2026	87.60	89.45	85.01	85.05	84.22	-2.76%	24,983,710
May 13, 2026	86.55	88.73	85.02	87.46	86.61	0.82%	27,212,550
May 12, 2026	89.02	89.10	86.61	86.75	85.90	-2.74%	25,985,760
May 11, 2026	89.85	89.87	88.90	89.19	88.32	-1.23%	19,767,770
May 8, 2026	89.07	92.90	88.18	90.30	89.42	1.24%	32,821,610
May 7, 2026	88.00	89.48	87.88	89.19	88.32	1.27%	20,329,220
May 6, 2026	87.00	88.48	87.00	88.07	87.21	-0.77%	22,271,600
Apr 30, 2026	89.51	90.33	88.20	88.75	87.88	-1.88%	22,351,190
Apr 29, 2026	88.50	90.93	88.28	90.45	89.57	1.69%	17,814,970
Apr 28, 2026	90.06	90.20	88.90	88.95	88.08	-1.91%	17,926,110
Apr 27, 2026	90.00	92.46	89.38	90.68	89.80	-0.19%	22,938,680
Apr 24, 2026	92.48	92.68	89.68	90.85	89.96	-1.76%	21,817,760
Apr 23, 2026	92.00	95.94	92.00	92.48	91.58	2.22%	40,622,480
Apr 22, 2026	89.64	90.58	89.14	90.47	89.59	0.58%	12,297,540
Apr 21, 2026	90.15	90.15	88.61	89.95	89.07	-0.13%	12,765,400
Apr 20, 2026	89.55	91.28	89.10	90.07	89.19	0.67%	19,296,720
Apr 17, 2026	89.47	89.77	88.44	89.47	88.60	-0.49%	12,937,840
Apr 16, 2026	88.58	90.10	88.58	89.91	89.03	1.80%	17,298,710
Apr 15, 2026	90.50	90.55	88.26	88.32	87.46	-1.75%	13,994,230
Apr 14, 2026	90.90	91.00	88.88	89.89	89.01	-0.24%	14,842,510
Apr 13, 2026	89.81	91.17	89.55	90.11	89.23	0.04%	13,761,750
Apr 10, 2026	89.25	90.75	88.95	90.07	89.19	1.68%	17,290,990
Apr 9, 2026	89.00	89.00	88.00	88.58	87.72	-1.58%	12,994,200
Apr 8, 2026	87.98	90.00	87.71	90.00	89.12	3.89%	22,464,380
Apr 7, 2026	86.00	87.76	85.55	86.63	85.78	0.27%	16,458,710
Apr 3, 2026	89.07	89.44	86.13	86.40	85.56	-3.01%	21,485,320
Apr 2, 2026	91.40	91.49	88.90	89.08	88.21	-2.92%	19,601,770
Apr 1, 2026	91.79	92.26	90.29	91.76	90.86	1.02%	18,862,030
Mar 31, 2026	91.41	92.88	90.28	90.83	89.94	-3.62%	27,569,070
Mar 30, 2026	94.50	95.96	93.65	94.24	93.32	-1.24%	12,195,760
Mar 27, 2026	93.02	95.58	92.81	95.42	94.49	1.51%	15,827,090
Mar 26, 2026	96.03	97.20	93.80	94.00	93.08	-2.64%	16,951,880
Mar 25, 2026	98.58	98.72	96.08	96.55	95.61	-0.54%	18,266,560
Mar 24, 2026	99.28	99.86	94.35	97.07	96.12	-2.22%	29,357,040