Sesoda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	44.95	46.20	42.50	42.55	42.55	-1.28%	18,075,672
Mar 27, 2026	44.00	44.50	42.10	43.10	43.10	0.94%	15,757,796
Mar 26, 2026	41.50	43.45	41.30	42.70	42.70	3.39%	8,368,209
Mar 25, 2026	43.00	43.00	40.40	41.30	41.30	-4.07%	11,565,150
Mar 24, 2026	42.00	46.40	41.70	43.05	43.05	1.06%	17,887,020
Mar 23, 2026	45.50	46.75	42.50	42.60	42.60	-4.80%	19,838,760
Mar 20, 2026	46.45	47.25	44.70	44.75	44.75	-3.66%	15,863,089
Mar 19, 2026	45.00	47.45	45.00	46.45	46.45	7.65%	26,856,390
Mar 18, 2026	44.80	45.00	42.60	43.15	43.15	-1.93%	9,355,122
Mar 17, 2026	44.00	44.45	42.25	44.00	44.00	1.85%	24,099,379
Mar 16, 2026	40.55	43.20	40.40	43.20	43.20	9.92%	17,038,060
Mar 13, 2026	40.00	42.15	39.10	39.30	39.30	2.21%	27,454,550
Mar 12, 2026	36.45	38.95	35.90	38.45	38.45	8.46%	10,524,130
Mar 11, 2026	36.10	36.20	35.20	35.45	35.45	-2.07%	2,670,755
Mar 10, 2026	36.00	37.00	35.40	36.20	36.20	-0.82%	3,235,516
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