Sesoda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	45.80	47.65	44.50	47.65	47.65	9.92%	33,865,620
Jun 3, 2026	39.90	43.35	39.60	43.35	43.35	9.89%	20,426,870
Jun 2, 2026	38.60	39.65	38.10	39.45	39.45	2.20%	3,551,125
Jun 1, 2026	38.30	38.90	38.00	38.60	38.60	1.05%	2,369,318
May 29, 2026	37.00	38.30	36.90	38.20	38.20	4.66%	2,553,741
May 28, 2026	37.10	37.70	36.50	36.50	36.50	-0.95%	3,427,936
May 27, 2026	38.50	38.75	38.20	38.45	36.85	0.39%	2,433,743
May 26, 2026	40.15	40.20	38.30	38.30	36.71	-4.37%	6,095,701
May 25, 2026	39.15	40.40	38.80	40.05	38.38	2.30%	3,465,125
May 22, 2026	39.65	39.70	39.05	39.15	37.52	-1.39%	2,613,423
May 21, 2026	39.50	39.90	39.45	39.70	38.05	0.38%	1,518,169
May 20, 2026	40.05	40.30	39.10	39.55	37.90	-0.75%	1,830,618
May 19, 2026	39.65	40.95	39.50	39.85	38.19	0.50%	2,597,635
May 18, 2026	40.20	40.50	39.35	39.65	38.00	-	1,866,456
May 15, 2026	40.45	40.45	39.40	39.65	38.00	-2.10%	2,218,495
May 14, 2026	41.60	41.60	40.45	40.50	38.81	-2.64%	2,487,053
May 13, 2026	41.35	42.35	41.10	41.60	39.87	-0.36%	3,175,429
May 12, 2026	39.95	41.80	39.25	41.75	40.01	3.99%	4,377,500
May 11, 2026	38.65	40.40	38.55	40.15	38.48	7.93%	6,248,057
May 8, 2026	38.10	38.70	37.15	37.20	35.65	-2.36%	3,689,998
May 7, 2026	39.20	39.20	37.70	38.10	36.51	-2.81%	4,980,963
May 6, 2026	40.45	40.45	39.20	39.20	37.57	-2.49%	2,786,604
May 5, 2026	39.80	40.25	39.55	40.20	38.53	1.90%	3,275,644
May 4, 2026	41.80	41.80	39.30	39.45	37.81	-5.62%	6,270,914
Apr 30, 2026	42.30	43.40	41.10	41.80	40.06	-1.18%	5,919,003
Apr 29, 2026	42.50	43.60	42.20	42.30	40.54	0.12%	6,927,249
Apr 28, 2026	42.90	42.90	41.45	42.25	40.49	-0.82%	4,794,347
Apr 27, 2026	40.55	43.40	40.25	42.60	40.83	3.78%	14,651,650
Apr 24, 2026	39.30	41.65	38.90	41.05	39.34	4.19%	8,075,542
Apr 23, 2026	39.75	39.75	37.70	39.40	37.76	0.64%	4,555,828
Apr 22, 2026	39.70	39.95	39.15	39.15	37.52	-0.13%	2,698,665
Apr 21, 2026	39.35	39.45	38.90	39.20	37.57	-0.25%	2,709,206
Apr 20, 2026	39.95	40.30	39.15	39.30	37.66	-0.13%	2,652,404
Apr 17, 2026	40.10	40.40	39.15	39.35	37.71	-1.50%	2,952,213
Apr 16, 2026	41.00	41.00	39.95	39.95	38.29	-1.60%	2,444,481
Apr 15, 2026	41.00	41.00	39.85	40.60	38.91	-1.69%	5,481,783
Apr 14, 2026	41.90	42.00	40.75	41.30	39.58	-1.20%	4,874,116
Apr 13, 2026	40.95	42.50	40.75	41.80	40.06	5.69%	8,374,859
Apr 10, 2026	39.80	39.80	39.10	39.55	37.90	0.13%	3,385,303
Apr 9, 2026	39.00	40.40	38.80	39.50	37.86	1.41%	6,968,912
Apr 8, 2026	41.25	41.25	38.95	38.95	37.33	-9.94%	14,218,920
Apr 7, 2026	42.00	43.50	41.65	43.25	41.45	3.47%	5,544,108
Apr 2, 2026	41.50	42.65	41.30	41.80	40.06	-0.95%	4,447,955
Apr 1, 2026	41.30	42.60	40.55	42.20	40.44	-	6,126,789
Mar 31, 2026	43.00	44.15	41.90	42.20	40.44	-1.06%	10,058,330
Mar 30, 2026	44.95	46.20	42.50	42.65	40.88	-1.04%	19,113,980
Mar 27, 2026	44.00	44.50	42.10	43.10	41.31	0.94%	15,757,790
Mar 26, 2026	41.50	43.45	41.30	42.70	40.92	3.39%	8,368,209
Mar 25, 2026	43.00	43.00	40.40	41.30	39.58	-4.07%	11,565,150
Mar 24, 2026	42.00	46.40	41.70	43.05	41.26	1.06%	17,887,020