SETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.84	42.27	40.28	41.93	41.93	3.97%	63,921
Dec 4, 2025	39.74	41.27	39.35	40.33	40.33	-0.17%	68,397
Dec 3, 2025	41.22	41.52	40.15	40.40	40.40	-5.21%	168,982
Dec 2, 2025	44.70	44.75	41.77	42.62	42.62	-8.07%	155,570
Dec 1, 2025	45.47	46.90	45.29	46.36	46.36	9.03%	117,459
Nov 28, 2025	41.74	42.75	41.70	42.52	42.51	-0.19%	59,348
Nov 26, 2025	43.99	44.28	42.28	42.60	42.59	-3.14%	107,957
Nov 25, 2025	44.27	45.05	43.57	43.98	43.97	1.38%	119,181
Nov 24, 2025	46.40	46.53	43.15	43.38	43.37	-8.50%	211,216
Nov 21, 2025	47.62	48.39	46.26	47.41	47.40	3.20%	237,742
Nov 20, 2025	43.20	46.48	43.20	45.94	45.93	3.75%	147,865
Nov 19, 2025	43.16	45.20	42.06	44.28	44.27	5.83%	182,529
Nov 18, 2025	42.84	43.12	41.06	41.84	41.83	-4.04%	148,600
Nov 17, 2025	41.96	44.16	40.84	43.60	43.59	4.41%	233,587
Nov 14, 2025	41.88	42.12	40.20	41.76	41.75	0.77%	308,719
Nov 13, 2025	38.48	41.60	37.94	41.44	41.43	7.36%	305,267
Nov 12, 2025	36.88	39.08	36.76	38.60	38.59	0.84%	142,132
Nov 11, 2025	37.36	38.40	37.30	38.28	38.27	3.57%	137,282
Nov 10, 2025	36.48	37.66	36.44	36.96	36.95	-2.84%	151,265
Nov 7, 2025	40.96	41.36	37.90	38.04	38.03	-4.90%	219,051
Nov 6, 2025	39.36	40.60	39.28	40.00	39.99	4.49%	233,399
Nov 5, 2025	39.76	39.98	37.90	38.28	38.27	-7.45%	243,233
Nov 4, 2025	38.44	42.28	37.48	41.36	41.35	10.23%	385,299
Nov 3, 2025	36.24	37.74	36.08	37.52	37.51	7.82%	192,509
Oct 31, 2025	35.08	35.60	34.64	34.80	34.77	-5.43%	116,381
Oct 30, 2025	35.64	36.88	35.60	36.80	36.77	5.63%	147,446
Oct 29, 2025	33.96	35.36	33.76	34.84	34.81	3.32%	133,101
Oct 28, 2025	32.84	33.74	32.56	33.72	33.69	4.07%	70,697
Oct 27, 2025	32.80	33.08	32.06	32.40	32.38	-6.90%	198,185
Oct 24, 2025	34.48	35.40	34.44	34.80	34.77	-1.81%	81,063
Oct 23, 2025	35.64	35.98	34.76	35.44	35.41	-1.66%	102,065
Oct 22, 2025	35.60	36.18	35.36	36.04	36.01	5.01%	186,673
Oct 21, 2025	35.36	35.56	33.32	34.32	34.29	-0.23%	267,011
Oct 20, 2025	34.00	34.98	33.76	34.40	34.37	-4.02%	172,933
Oct 17, 2025	36.32	36.92	35.68	35.84	35.81	1.13%	307,314
Oct 16, 2025	33.96	35.66	33.72	35.44	35.41	2.90%	335,307
Oct 15, 2025	33.72	34.90	33.48	34.44	34.41	2.99%	250,833
Oct 14, 2025	34.64	34.96	33.08	33.44	33.41	3.59%	214,237
Oct 13, 2025	33.68	33.80	32.16	32.28	32.26	-6.60%	170,472
Oct 10, 2025	31.84	34.92	31.60	34.56	34.53	7.73%	510,671
Oct 9, 2025	31.64	32.56	31.64	32.08	32.06	4.02%	181,505
Oct 8, 2025	31.04	31.32	30.48	30.84	30.82	-0.39%	253,991
Oct 7, 2025	29.28	31.16	29.20	30.96	30.94	5.02%	247,035
Oct 6, 2025	30.36	30.40	29.40	29.48	29.46	-4.41%	135,622
Oct 3, 2025	31.00	31.44	30.36	30.84	30.82	-0.64%	62,881
Oct 2, 2025	31.76	32.12	30.82	31.04	31.02	-3.72%	95,051
Oct 1, 2025	32.48	32.64	32.12	32.24	32.22	-4.16%	74,148
Sep 30, 2025	33.64	34.16	33.56	33.64	33.60	0.84%	53,271
Sep 29, 2025	34.08	34.10	33.24	33.36	33.32	-4.03%	66,700
Sep 26, 2025	35.88	35.88	34.36	34.76	34.71	-3.23%	83,886