Seres Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	63.05	63.18	59.80	59.80	59.80	-4.63%	27,933,387
Jun 25, 2026	61.40	64.14	61.17	62.70	62.70	1.46%	32,040,480
Jun 24, 2026	63.01	63.47	61.41	61.80	61.80	-1.90%	21,859,724
Jun 23, 2026	64.63	65.87	62.80	63.00	63.00	-3.52%	24,990,121
Jun 22, 2026	64.29	65.68	62.33	65.30	65.30	0.76%	36,375,659
Jun 18, 2026	65.70	66.33	64.48	64.81	64.81	-2.01%	31,665,580
Jun 17, 2026	68.35	68.35	65.93	66.14	66.14	-3.84%	27,529,720
Jun 16, 2026	68.29	69.98	67.97	68.78	68.78	0.85%	22,583,820
Jun 15, 2026	68.10	70.01	67.51	68.20	68.20	-0.68%	24,775,607
Jun 12, 2026	68.99	69.83	67.00	68.67	68.67	1.42%	27,142,534
Jun 11, 2026	68.01	68.50	66.46	67.71	67.71	-1.70%	30,214,017
Jun 10, 2026	70.76	70.79	68.36	68.88	68.88	-3.95%	30,670,170
Jun 9, 2026	73.00	73.55	71.00	71.71	71.71	-1.63%	23,958,665
Jun 8, 2026	73.01	76.13	72.63	72.90	72.90	-2.81%	21,706,760
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