SETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 3.055 | 0.00 | 0.10% | 3.055 | 3.328 | 3.055 | 0 |
Jul 18 2024 | 3.052 | -0.05 | -1.55% | 3.052 | 3.338 | 3.052 | 0 |
Jul 17 2024 | 3.10 | 0.07 | 2.45% | 3.10 | 3.38 | 3.10 | 0 |
Jul 16 2024 | 3.026 | 0.27 | 9.80% | 3.298 | 3.332 | 3.026 | 10,405 |
Jul 15 2024 | 2.756 | 0.00 | 0.00% | 2.756 | 2.756 | 2.756 | 0 |
Jul 12 2024 | 2.756 | -0.02 | -0.72% | 2.995 | 2.995 | 2.756 | 0 |
Jul 11 2024 | 2.776 | 0.01 | 0.33% | 2.776 | 3.007 | 2.776 | 0 |
Jul 10 2024 | 2.767 | 0.01 | 0.47% | 2.782 | 3.011 | 2.767 | 2,950 |
Jul 09 2024 | 2.754 | 0.15 | 5.92% | 2.754 | 2.982 | 2.754 | 0 |
Jul 08 2024 | 2.60 | -0.27 | -9.38% | 2.60 | 2.815 | 2.60 | 0 |
Jul 05 2024 | 2.869 | 0.00 | 0.00% | 2.869 | 2.869 | 2.869 | 0 |
Jul 04 2024 | 2.869 | -0.16 | -5.25% | 3.096 | 3.096 | 2.869 | 0 |
Jul 03 2024 | 3.028 | -0.08 | -2.54% | 3.257 | 3.257 | 3.028 | 0 |
Jul 02 2024 | 3.107 | -0.03 | -0.83% | 3.107 | 3.334 | 3.107 | 0 |
Jul 01 2024 | 3.133 | 0.01 | 0.42% | 3.133 | 3.375 | 3.133 | 0 |
Jun 28 2024 | 3.12 | 0.07 | 2.30% | 3.12 | 3.337 | 3.12 | 0 |
Jun 27 2024 | 3.05 | -0.01 | -0.36% | 3.05 | 3.288 | 3.05 | 500 |
Jun 26 2024 | 3.061 | -0.20 | -6.19% | 3.061 | 3.274 | 3.061 | 0 |
Jun 25 2024 | 3.263 | 0.22 | 7.30% | 3.041 | 3.263 | 3.041 | 0 |
Jun 24 2024 | 3.041 | -0.13 | -4.22% | 3.256 | 3.256 | 3.041 | 0 |
Jun 21 2024 | 3.175 | -0.06 | -1.76% | 3.398 | 3.398 | 3.175 | 0 |
Jun 20 2024 | 3.232 | 0.06 | 1.92% | 3.232 | 3.469 | 3.232 | 0 |
Jun 19 2024 | 3.171 | 0.07 | 2.26% | 3.215 | 3.45 | 3.171 | 3,950 |
Jun 18 2024 | 3.101 | -0.11 | -3.49% | 3.331 | 3.331 | 3.101 | 0 |
Jun 17 2024 | 3.213 | 0.04 | 1.13% | 3.437 | 3.437 | 3.213 | 0 |
Jun 14 2024 | 3.177 | 0.05 | 1.63% | 3.406 | 3.406 | 3.177 | 0 |
Jun 13 2024 | 3.126 | -0.05 | -1.42% | 3.376 | 3.376 | 3.126 | 0 |
Jun 12 2024 | 3.171 | -0.01 | -0.38% | 3.171 | 3.405 | 3.171 | 0 |
Jun 11 2024 | 3.183 | -0.12 | -3.75% | 3.183 | 3.429 | 3.183 | 468 |
Jun 10 2024 | 3.307 | -0.09 | -2.53% | 3.307 | 3.307 | 3.307 | 150 |
Jun 07 2024 | 3.393 | -0.03 | -0.76% | 3.697 | 3.697 | 3.393 | 0 |
Jun 06 2024 | 3.419 | 0.02 | 0.62% | 3.726 | 3.726 | 3.419 | 2,705 |
Jun 05 2024 | 3.398 | 0.05 | 1.52% | 3.398 | 3.696 | 3.398 | 0 |
Jun 04 2024 | 3.347 | -0.07 | -1.96% | 3.347 | 3.648 | 3.347 | 0 |
Jun 03 2024 | 3.414 | 0.07 | 2.03% | 3.706 | 3.706 | 3.414 | 0 |
May 31 2024 | 3.346 | -0.01 | -0.24% | 3.346 | 3.622 | 3.346 | 0 |
May 30 2024 | 3.354 | -0.09 | -2.47% | 3.622 | 3.622 | 3.354 | 0 |
May 29 2024 | 3.439 | 0.02 | 0.56% | 3.734 | 3.734 | 3.439 | 0 |
May 28 2024 | 3.42 | -0.06 | -1.78% | 3.42 | 3.735 | 3.42 | 30 |
May 27 2024 | 3.482 | 0.19 | 5.87% | 3.482 | 3.779 | 3.482 | 0 |
May 24 2024 | 3.289 | -0.17 | -4.91% | 3.289 | 3.558 | 3.289 | 0 |
May 23 2024 | 3.459 | 0.09 | 2.58% | 3.39 | 3.71 | 3.39 | 495 |
May 22 2024 | 3.372 | -0.29 | -8.02% | 3.649 | 3.649 | 3.372 | 30 |
May 21 2024 | 3.666 | 0.93 | 33.75% | 3.666 | 3.666 | 3.666 | 14 |
May 20 2024 | 2.741 | 0.10 | 3.67% | 2.981 | 2.981 | 2.741 | 0 |
May 17 2024 | 2.644 | -0.04 | -1.56% | 2.644 | 2.874 | 2.644 | 0 |
May 16 2024 | 2.686 | 0.09 | 3.39% | 2.686 | 2.922 | 2.686 | 0 |
May 15 2024 | 2.598 | -0.02 | -0.69% | 2.814 | 2.814 | 2.598 | 0 |
May 14 2024 | 2.616 | -0.01 | -0.46% | 2.616 | 2.822 | 2.616 | 2,500 |
May 13 2024 | 2.628 | -0.11 | -4.09% | 2.832 | 2.832 | 2.628 | 0 |
May 10 2024 | 2.74 | 0.03 | 1.26% | 2.954 | 2.954 | 2.74 | 0 |
May 09 2024 | 2.706 | -0.01 | -0.51% | 2.905 | 2.905 | 2.706 | 0 |
May 08 2024 | 2.72 | -0.04 | -1.41% | 2.72 | 2.923 | 2.72 | 0 |
May 07 2024 | 2.759 | -0.11 | -3.67% | 2.973 | 2.973 | 2.759 | 0 |
May 06 2024 | 2.864 | 0.14 | 5.29% | 3.082 | 3.082 | 2.864 | 0 |
May 03 2024 | 2.72 | 0.09 | 3.30% | 2.894 | 2.936 | 2.704 | 3,750 |
May 02 2024 | 2.633 | -0.23 | -8.16% | 2.633 | 2.822 | 2.633 | 0 |
Apr 30 2024 | 2.867 | -0.01 | -0.21% | 3.071 | 3.071 | 2.867 | 100 |
Apr 29 2024 | 2.873 | 0.04 | 1.52% | 3.076 | 3.076 | 2.873 | 0 |
Apr 26 2024 | 2.83 | -0.02 | -0.81% | 2.83 | 3.038 | 2.83 | 0 |
Apr 25 2024 | 2.853 | -0.10 | -3.22% | 3.058 | 3.058 | 2.853 | 150 |
Apr 24 2024 | 2.948 | 0.06 | 1.94% | 2.948 | 3.20 | 2.948 | 201 |
Apr 23 2024 | 2.892 | -0.04 | -1.33% | 2.892 | 3.082 | 2.892 | 0 |