SETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.93	44.12	43.26	43.26	43.26	-0.73%	26,358
Apr 27, 2026	43.04	43.97	42.78	43.58	43.58	1.47%	34,936
Apr 24, 2026	42.95	43.30	42.88	42.95	42.95	-0.28%	20,441
Apr 23, 2026	42.91	43.50	42.60	43.07	43.07	3.66%	27,263
Apr 22, 2026	41.29	41.74	41.10	41.55	41.55	-4.37%	43,629
Apr 21, 2026	43.30	43.65	42.85	43.45	43.45	1.47%	34,202
Apr 20, 2026	43.03	43.56	42.73	42.82	42.82	4.06%	55,772
Apr 17, 2026	41.58	41.68	40.57	41.15	41.15	-3.04%	71,789
Apr 16, 2026	42.62	43.50	42.33	42.44	42.44	0.90%	53,265
Apr 15, 2026	42.94	43.14	41.90	42.06	42.06	-2.84%	51,816
Apr 14, 2026	42.08	43.38	41.50	43.29	43.29	-2.06%	113,241
Apr 13, 2026	45.70	45.85	44.15	44.20	44.20	-0.47%	56,200
Apr 10, 2026	45.06	45.25	44.32	44.41	44.41	-1.53%	32,385
Apr 9, 2026	45.90	46.28	44.96	45.10	45.10	-0.35%	49,403
Apr 8, 2026	44.07	45.73	44.01	45.26	45.26	-4.60%	60,325
Apr 7, 2026	48.16	48.61	47.40	47.44	47.44	1.41%	34,736
Apr 6, 2026	46.77	47.20	46.22	46.78	46.78	-3.84%	38,989
Apr 2, 2026	49.71	49.72	48.47	48.65	48.65	3.69%	57,018
Apr 1, 2026	47.11	47.65	46.40	46.92	46.92	-4.50%	59,279
Mar 31, 2026	50.06	50.56	48.53	49.13	47.98	-3.61%	64,697
Mar 30, 2026	49.68	51.19	49.51	50.97	49.78	-1.66%	64,045
Mar 27, 2026	51.80	52.30	51.59	51.83	50.62	2.80%	46,143
Mar 26, 2026	49.74	50.60	49.43	50.42	49.24	6.01%	49,386
Mar 25, 2026	47.32	48.12	47.00	47.56	46.45	-2.84%	23,156
Mar 24, 2026	48.17	49.17	48.08	48.95	47.80	1.92%	58,010
Mar 23, 2026	48.11	48.75	47.26	48.03	46.90	-1.03%	48,073
Mar 20, 2026	48.54	48.92	48.35	48.53	47.39	0.50%	41,923
Mar 19, 2026	48.71	49.08	48.00	48.29	47.16	1.94%	54,049
Mar 18, 2026	46.28	47.60	46.18	47.37	46.26	6.00%	68,685
Mar 17, 2026	44.70	44.99	44.05	44.69	43.64	0.31%	38,769
Mar 16, 2026	45.69	46.23	44.21	44.55	43.51	-10.86%	95,698
Mar 13, 2026	47.92	50.13	47.39	49.98	48.81	-1.30%	59,134
Mar 12, 2026	51.05	51.42	50.32	50.64	49.45	0.38%	39,598
Mar 11, 2026	51.29	51.48	50.36	50.45	49.27	-2.11%	39,951
Mar 10, 2026	51.11	51.99	50.30	51.54	50.33	-0.04%	30,469
Mar 9, 2026	52.11	52.27	51.17	51.56	50.35	-2.81%	54,948
Mar 6, 2026	52.28	53.67	52.28	53.05	51.81	5.51%	39,814
Mar 5, 2026	49.71	51.18	49.53	50.28	49.10	2.70%	59,766
Mar 4, 2026	50.94	51.25	47.98	48.96	47.81	-8.79%	86,965
Mar 3, 2026	54.11	55.00	52.89	53.68	52.42	2.93%	43,388
Mar 2, 2026	55.05	55.05	50.89	52.15	50.93	-9.57%	48,548
Feb 27, 2026	56.85	58.04	56.69	57.67	54.18	4.99%	63,715
Feb 26, 2026	53.75	56.13	53.54	54.93	51.60	2.75%	113,859
Feb 25, 2026	56.92	57.20	53.28	53.46	50.22	-11.72%	112,585
Feb 24, 2026	62.10	62.40	60.46	60.56	56.89	-0.03%	41,355
Feb 23, 2026	58.91	61.01	58.91	60.58	56.91	5.60%	50,949
Feb 20, 2026	58.22	58.29	57.01	57.37	53.90	-1.10%	63,407
Feb 19, 2026	58.65	59.17	57.93	58.01	54.50	-0.63%	22,498
Feb 18, 2026	57.58	58.59	56.30	58.38	54.85	2.94%	105,356
Feb 17, 2026	56.82	57.98	56.32	56.71	53.28	2.60%	34,725
Feb 13, 2026	57.47	57.49	54.62	55.28	51.93	-6.91%	84,817
Feb 12, 2026	57.14	59.60	57.01	59.38	55.78	2.20%	57,179
Feb 11, 2026	57.17	59.60	57.08	58.10	54.58	2.78%	122,190
Feb 10, 2026	56.20	56.97	55.71	56.53	53.11	5.35%	34,819
Feb 9, 2026	56.44	56.67	53.33	53.66	50.41	-3.35%	42,692
Feb 6, 2026	58.91	58.91	54.35	55.52	52.16	-10.23%	174,608
Feb 5, 2026	56.60	62.82	55.92	61.85	58.11	14.22%	315,446
Feb 4, 2026	53.44	56.30	53.14	54.15	50.87	5.62%	176,373
Feb 3, 2026	51.38	55.34	51.02	51.27	48.17	0.95%	165,616
Feb 2, 2026	50.81	50.98	49.63	50.79	47.71	11.60%	97,885
Jan 30, 2026	44.71	46.06	44.24	45.51	42.19	4.50%	70,369
Jan 29, 2026	42.05	44.14	41.95	43.55	40.37	6.90%	73,224
Jan 28, 2026	40.55	41.01	40.41	40.74	37.77	0.34%	18,854
Jan 27, 2026	41.91	42.26	40.52	40.60	37.64	-4.22%	35,885
Jan 26, 2026	42.58	42.62	41.70	42.39	39.30	1.39%	48,868
Jan 23, 2026	41.73	42.42	40.74	41.81	38.76	-	29,146
Jan 22, 2026	41.30	42.12	41.30	41.81	38.76	3.01%	35,835
Jan 21, 2026	41.33	42.68	40.13	40.59	37.63	-0.71%	153,534
Jan 20, 2026	40.20	41.17	40.05	40.88	37.90	8.72%	71,068
Jan 16, 2026	37.26	38.02	37.26	37.60	34.86	-0.08%	44,741
Jan 15, 2026	36.70	37.72	36.67	37.63	34.88	3.15%	44,973
Jan 14, 2026	37.15	37.26	36.36	36.48	33.82	-5.81%	65,480
Jan 13, 2026	39.31	39.60	38.54	38.73	35.90	-3.33%	41,830
Jan 12, 2026	40.47	40.47	39.62	40.06	37.14	-1.01%	24,876
Jan 9, 2026	40.16	40.62	39.55	40.47	37.52	1.10%	29,783
Jan 8, 2026	40.38	40.61	39.62	40.03	37.11	1.11%	75,942
Jan 7, 2026	38.91	39.71	38.86	39.59	36.70	3.26%	59,462
Jan 6, 2026	37.51	38.97	37.50	38.34	35.54	0.25%	63,409
Jan 5, 2026	39.35	39.49	38.08	38.25	35.45	-3.88%	79,291
Jan 2, 2026	40.99	41.13	39.44	39.79	36.89	-5.15%	145,505
Dec 31, 2025	41.33	42.10	41.33	41.95	38.89	-0.47%	33,397
Dec 30, 2025	41.96	42.30	41.44	42.15	39.07	-0.94%	48,972
Dec 29, 2025	42.50	42.73	42.02	42.55	39.44	0.12%	29,300
Dec 26, 2025	41.82	43.05	41.82	42.50	39.40	0.28%	63,014
Dec 24, 2025	42.47	42.96	42.22	42.38	39.29	0.98%	45,074
Dec 23, 2025	42.28	42.91	41.84	41.97	38.86	0.33%	44,497
Dec 22, 2025	40.65	42.00	40.48	41.83	38.73	0.63%	104,325
Dec 19, 2025	42.09	42.46	41.17	41.57	38.49	-7.64%	187,584
Dec 18, 2025	42.16	45.06	41.68	45.01	41.67	1.35%	207,552
Dec 17, 2025	42.68	44.77	41.39	44.41	41.12	4.40%	210,837
Dec 16, 2025	42.76	43.06	42.18	42.54	39.39	-0.72%	86,815
Dec 15, 2025	40.16	43.26	40.10	42.85	39.67	4.99%	180,703
Dec 12, 2025	38.86	41.17	38.86	40.81	37.78	4.64%	97,337
Dec 11, 2025	39.55	39.86	38.93	39.00	36.11	3.97%	71,560
Dec 10, 2025	37.88	38.11	36.52	37.51	34.73	-0.95%	113,314
Dec 9, 2025	40.66	40.79	36.96	37.87	35.06	-6.12%	183,141
Dec 8, 2025	40.19	41.05	39.77	40.34	37.35	-3.79%	41,219
Dec 5, 2025	40.84	42.27	40.28	41.93	38.82	3.97%	65,423
Dec 4, 2025	39.74	41.27	39.35	40.33	37.34	-0.17%	68,504
Dec 3, 2025	41.22	41.52	40.15	40.40	37.41	-5.21%	168,982