Sesoda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.10	38.70	37.15	37.20	37.20	-2.36%	3,689,998
May 7, 2026	39.20	39.20	37.70	38.10	38.10	-2.81%	4,980,963
May 6, 2026	40.45	40.45	39.20	39.20	39.20	-2.49%	2,781,850
May 5, 2026	39.80	40.25	39.55	40.20	40.20	1.90%	3,275,644
May 4, 2026	41.80	41.80	39.30	39.45	39.45	-5.62%	6,247,296
Apr 30, 2026	42.30	43.40	41.10	41.80	41.80	-1.18%	5,919,003
Apr 29, 2026	42.50	43.60	42.20	42.30	42.30	0.12%	6,927,249
Apr 28, 2026	42.90	42.90	41.45	42.25	42.25	-0.82%	4,794,347
Apr 27, 2026	40.55	43.40	40.25	42.60	42.60	3.78%	14,651,658
Apr 24, 2026	39.30	41.65	38.90	41.05	41.05	4.19%	8,075,542
Apr 23, 2026	39.75	39.75	37.70	39.40	39.40	0.64%	4,555,828
Apr 22, 2026	39.70	39.95	39.15	39.15	39.15	-0.13%	2,698,665
Apr 21, 2026	39.35	39.45	38.90	39.20	39.20	-0.25%	2,709,206
Apr 20, 2026	39.95	40.30	39.15	39.30	39.30	-0.13%	2,652,404
Apr 17, 2026	40.10	40.40	39.15	39.35	39.35	-1.50%	2,952,213
Apr 16, 2026	41.00	41.00	39.95	39.95	39.95	-1.60%	2,444,481
Apr 15, 2026	41.00	41.00	39.85	40.60	40.60	-1.69%	5,481,783
Apr 14, 2026	41.90	42.00	40.75	41.30	41.30	-1.20%	4,874,116
Apr 13, 2026	40.95	42.50	40.75	41.80	41.80	5.69%	8,374,859
Apr 10, 2026	39.80	39.80	39.10	39.55	39.55	0.13%	3,385,303
Apr 9, 2026	39.00	40.40	38.80	39.50	39.50	1.41%	6,968,912
Apr 8, 2026	41.25	41.25	38.95	38.95	38.95	-9.94%	14,218,920
Apr 7, 2026	42.00	43.50	41.65	43.25	43.25	3.47%	5,544,108
Apr 2, 2026	41.50	42.65	41.30	41.80	41.80	-0.95%	4,447,955
Apr 1, 2026	41.30	42.60	40.55	42.20	42.20	-	6,126,789
Mar 31, 2026	43.00	44.15	41.90	42.20	42.20	-1.06%	10,058,330
Mar 30, 2026	44.95	46.20	42.50	42.65	42.65	-1.04%	19,113,980
Mar 27, 2026	44.00	44.50	42.10	43.10	43.10	0.94%	15,757,790
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%	15,863,080
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%	24,099,370
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%	1,885,770
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