Sesoda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.00	39.00	35.95	36.50	36.50	0.41%	9,693,366
Mar 6, 2026	35.65	36.45	35.30	36.35	36.35	1.39%	1,878,103
Mar 5, 2026	37.50	37.55	35.65	35.85	35.85	-2.18%	2,360,428
Mar 4, 2026	38.45	38.55	36.50	36.65	36.65	-3.81%	4,108,482
Mar 3, 2026	37.55	39.00	37.10	38.10	38.10	2.01%	5,707,680
Mar 2, 2026	37.10	37.60	36.70	37.35	37.35	2.75%	5,566,908
Feb 26, 2026	36.40	36.80	36.15	36.35	36.35	0.97%	2,331,322
Feb 25, 2026	35.45	36.10	35.10	36.00	36.00	1.12%	2,269,790
Feb 24, 2026	35.50	36.10	35.40	35.60	35.60	-	1,650,457
Feb 23, 2026	35.20	35.90	35.15	35.60	35.60	1.28%	2,928,571
Feb 11, 2026	35.00	35.40	34.70	35.15	35.15	0.43%	1,918,128
Feb 10, 2026	35.25	35.75	34.80	35.00	35.00	-	1,885,325
Feb 9, 2026	34.60	35.25	34.15	35.00	35.00	2.49%	2,099,735
Feb 6, 2026	34.10	34.35	33.45	34.15	34.15	-0.73%	1,062,939
Feb 5, 2026	35.05	35.30	34.35	34.40	34.40	-2.96%	1,630,969
Feb 4, 2026	33.50	35.70	33.50	35.45	35.45	5.66%	3,941,358
Feb 3, 2026	33.50	33.95	33.40	33.55	33.55	0.60%	794,347
Feb 2, 2026	33.50	33.60	32.75	33.35	33.35	-0.15%	778,278
Jan 30, 2026	34.10	34.15	33.25	33.40	33.40	-2.05%	1,332,883
Jan 29, 2026	35.00	35.00	33.90	34.10	34.10	-0.87%	1,910,305
Jan 28, 2026	33.95	34.70	33.90	34.40	34.40	2.53%	3,322,901
Jan 27, 2026	34.30	34.30	33.35	33.55	33.55	-0.89%	1,124,281
Jan 26, 2026	33.25	34.20	33.15	33.85	33.85	1.80%	2,713,323
Jan 23, 2026	32.80	33.25	32.70	33.25	33.25	1.37%	777,669
Jan 22, 2026	32.75	33.00	32.60	32.80	32.80	0.61%	691,478
Jan 21, 2026	32.65	32.90	32.40	32.60	32.60	-0.91%	684,018
Jan 20, 2026	33.35	33.40	32.80	32.90	32.90	-1.20%	1,245,679
Jan 19, 2026	33.70	33.75	33.25	33.30	33.30	-0.45%	1,137,592
Jan 16, 2026	33.20	33.60	33.20	33.45	33.45	1.21%	1,880,322
Jan 15, 2026	32.90	33.20	32.70	33.05	33.05	0.76%	885,583
Jan 14, 2026	32.35	32.95	32.35	32.80	32.80	1.86%	1,183,474
Jan 13, 2026	32.30	32.35	31.95	32.20	32.20	-0.31%	857,531
Jan 12, 2026	32.70	32.85	32.15	32.30	32.30	-1.22%	1,145,001
Jan 9, 2026	33.20	33.35	32.60	32.70	32.70	-1.21%	841,650
Jan 8, 2026	32.70	33.25	32.70	33.10	33.10	1.53%	1,499,256
Jan 7, 2026	32.65	32.90	32.50	32.60	32.60	0.15%	974,852
Jan 6, 2026	31.90	32.65	31.90	32.55	32.55	2.04%	855,856
Jan 5, 2026	32.10	32.30	31.70	31.90	31.90	-0.47%	691,220
Jan 2, 2026	32.30	32.40	32.05	32.05	32.05	-0.31%	566,542
Dec 31, 2025	32.70	32.70	32.15	32.15	32.15	-1.68%	916,344
Dec 30, 2025	32.60	32.80	32.45	32.70	32.70	-0.91%	655,444
Dec 29, 2025	33.05	33.35	33.00	33.00	33.00	-	868,588
Dec 26, 2025	33.10	33.40	32.90	33.00	33.00	-0.30%	465,369
Dec 24, 2025	33.40	33.45	33.00	33.10	33.10	-0.45%	727,902
Dec 23, 2025	33.30	33.40	33.10	33.25	33.25	0.61%	805,276
Dec 22, 2025	33.05	33.20	32.95	33.05	33.05	0.30%	628,877
Dec 19, 2025	32.30	32.95	32.30	32.95	32.95	2.01%	493,221
Dec 18, 2025	32.50	32.60	32.20	32.30	32.30	-0.77%	800,555
Dec 17, 2025	32.75	32.95	32.45	32.55	32.55	-0.15%	712,629
Dec 16, 2025	32.85	32.90	32.25	32.60	32.60	-1.21%	596,695