Sesoda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	32.95	33.30	32.85	33.00	33.00	0.61%	835,792
Dec 12, 2025	33.10	33.15	32.65	32.80	32.80	-0.15%	616,587
Dec 11, 2025	32.75	33.00	32.60	32.85	32.85	0.92%	840,086
Dec 10, 2025	32.65	32.80	32.45	32.55	32.55	-	753,275
Dec 9, 2025	32.25	32.80	32.10	32.55	32.55	0.31%	992,318
Dec 8, 2025	32.35	32.50	32.10	32.45	32.45	-0.46%	1,084,233
Dec 5, 2025	33.60	33.60	32.20	32.60	32.60	-3.12%	3,079,461
Dec 4, 2025	33.50	35.00	33.50	33.65	33.65	2.44%	8,760,429
Dec 3, 2025	33.30	33.30	32.75	32.85	32.85	-0.45%	750,335
Dec 2, 2025	32.70	33.40	32.70	33.00	33.00	1.23%	1,783,484
Dec 1, 2025	32.45	32.90	32.45	32.60	32.60	0.46%	757,249
Nov 28, 2025	32.80	32.90	32.40	32.45	32.45	-0.61%	708,556
Nov 27, 2025	33.10	33.10	32.40	32.65	32.65	-0.61%	643,906
Nov 26, 2025	32.55	33.30	32.50	32.85	32.85	2.34%	2,287,454
Nov 25, 2025	31.70	32.20	31.60	32.10	32.10	2.07%	912,299
Nov 24, 2025	31.45	31.60	31.05	31.45	31.45	0.64%	424,026
Nov 21, 2025	31.70	31.75	31.00	31.25	31.25	-1.57%	733,018
Nov 20, 2025	31.90	32.00	31.55	31.75	31.75	0.95%	511,003
Nov 19, 2025	32.45	32.45	31.45	31.45	31.45	-1.26%	889,509
Nov 18, 2025	32.20	32.20	31.75	31.85	31.85	-1.24%	1,035,270
Nov 17, 2025	32.80	32.80	32.15	32.25	32.25	-0.77%	1,211,104
Nov 14, 2025	32.00	32.95	32.00	32.50	32.50	0.62%	2,651,664
Nov 13, 2025	32.40	32.55	32.10	32.30	32.30	-0.31%	1,756,429
Nov 12, 2025	31.80	32.50	31.65	32.40	32.40	2.53%	3,419,589
Nov 11, 2025	30.70	31.85	30.70	31.60	31.60	4.12%	3,848,793