Seres Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	49.38	51.27	49.21	49.52	49.52	1.27%	27,540,749
Sep 3, 2026	48.92	49.74	48.73	48.90	48.90	-0.06%	12,475,968
Sep 2, 2026	50.17	50.39	48.92	48.93	48.93	-3.20%	17,618,153
Sep 1, 2026	49.60	50.94	49.60	50.55	50.55	1.92%	17,860,398
Aug 31, 2026	50.20	50.20	49.19	49.60	49.60	-1.96%	15,831,090
Aug 28, 2026	50.40	50.80	50.31	50.59	50.59	0.14%	10,679,772
Aug 27, 2026	50.60	50.67	50.08	50.52	50.52	-0.18%	10,270,502
Aug 26, 2026	50.55	51.18	50.45	50.61	50.61	-0.24%	12,149,493
Aug 25, 2026	49.51	50.83	49.37	50.73	50.73	1.97%	16,286,125
Aug 24, 2026	50.22	50.79	49.25	49.75	49.75	-1.49%	19,062,871
Aug 21, 2026	51.10	51.10	50.35	50.50	50.50	-1.92%	13,988,900
Aug 20, 2026	50.48	51.65	50.48	51.49	51.49	2.00%	20,773,990
Aug 19, 2026	51.40	51.50	50.13	50.48	50.48	-2.62%	22,524,670
Aug 18, 2026	53.10	53.11	51.31	51.84	51.84	-2.45%	27,006,175
Aug 17, 2026	53.08	53.21	52.45	53.14	53.14	-0.11%	16,780,900
Aug 14, 2026	54.21	54.27	52.98	53.20	53.20	-1.99%	20,870,360
Aug 13, 2026	55.66	55.98	54.26	54.28	54.28	-2.78%	23,807,920
Aug 12, 2026	54.98	56.40	54.80	55.83	55.83	1.12%	24,386,129
Aug 11, 2026	56.11	56.20	55.10	55.21	55.21	-1.46%	19,939,583
Aug 10, 2026	56.50	57.50	55.83	56.03	56.03	-1.39%	22,475,904
Aug 7, 2026	56.81	57.16	55.59	56.82	56.82	-0.51%	28,859,280
Aug 6, 2026	58.20	58.27	56.55	57.11	57.11	-2.96%	33,555,713
Aug 5, 2026	58.41	59.91	57.29	58.85	58.85	0.39%	39,076,425
Aug 4, 2026	59.09	59.80	58.05	58.62	58.62	-3.33%	36,942,930
Aug 3, 2026	61.50	62.00	59.66	60.64	60.64	-2.59%	36,255,265
Jul 31, 2026	59.50	63.36	58.53	62.25	62.25	1.30%	56,007,362
Jul 30, 2026	57.95	62.49	57.55	61.45	61.45	5.95%	62,098,630
Jul 29, 2026	56.85	59.70	56.54	58.00	58.00	3.70%	44,507,681
Jul 28, 2026	55.00	57.10	54.75	55.93	55.93	0.94%	20,770,520
Jul 27, 2026	55.41	56.52	54.87	55.41	55.41	1.99%	17,141,850
Jul 24, 2026	56.00	56.38	54.05	54.33	54.33	-3.64%	17,843,734
Jul 23, 2026	56.25	56.46	55.06	56.38	56.38	0.71%	16,936,884
Jul 22, 2026	55.20	56.21	54.76	55.98	55.98	0.85%	23,367,032
Jul 21, 2026	56.40	56.74	55.17	55.51	55.51	-0.18%	26,532,926
Jul 20, 2026	54.30	55.78	54.24	55.61	55.61	2.41%	26,534,580
Jul 17, 2026	56.37	56.93	54.06	54.30	54.30	-3.67%	25,405,617
Jul 16, 2026	55.89	57.92	55.06	56.37	56.37	0.86%	29,683,870
Jul 15, 2026	53.92	56.88	53.68	55.89	55.89	4.70%	41,152,530
Jul 14, 2026	52.18	54.03	52.01	53.38	53.38	-0.98%	39,561,844
Jul 13, 2026	56.31	56.77	53.91	53.91	53.91	-10.00%	46,111,837
Jul 10, 2026	58.74	61.39	58.11	59.90	59.90	1.58%	32,148,192
Jul 9, 2026	58.36	59.40	57.60	58.97	58.97	0.75%	20,737,401
Jul 8, 2026	58.80	59.28	57.50	58.53	58.53	-0.86%	21,405,460
Jul 7, 2026	59.89	60.91	58.40	59.04	59.04	-1.57%	22,539,010
Jul 6, 2026	61.80	62.58	59.96	59.98	59.98	-3.01%	25,631,357
Jul 3, 2026	60.38	62.73	60.32	61.84	61.84	2.42%	37,858,539
Jul 2, 2026	61.00	62.60	60.17	60.38	60.38	-1.26%	32,265,109
Jul 1, 2026	60.91	61.91	59.91	61.15	61.15	-0.16%	24,922,580
Jun 30, 2026	60.72	61.50	60.00	61.25	61.25	0.87%	20,790,570
Jun 29, 2026	59.60	62.10	58.71	60.72	60.72	1.54%	32,613,025