Sesoda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	795,653
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%	2,713,822
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%	1,883,557
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%	801,477
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