(SETM)
NASDAQ: SETM
· Real-Time Price · USD
21.28
0.15 (0.71%)
At close: Aug 15, 2025, 3:59 PM
21.37
0.42%
After-hours: Aug 15, 2025, 04:10 PM EDT
SETM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.48 | 21.48 | 21.13 | 21.37 | 21.37 | 1.14% | 53,852 |
| Aug 14, 2025 | 20.91 | 21.24 | 20.91 | 21.13 | 21.13 | -0.66% | 24,473 |
| Aug 13, 2025 | 21.37 | 21.46 | 21.03 | 21.27 | 21.27 | -0.23% | 48,530 |
| Aug 12, 2025 | 21.30 | 21.37 | 21.00 | 21.32 | 21.32 | 0.71% | 53,800 |
| Aug 11, 2025 | 21.15 | 21.67 | 21.07 | 21.17 | 21.17 | 2.62% | 67,200 |
| Aug 8, 2025 | 20.57 | 20.76 | 20.47 | 20.63 | 20.63 | 2.23% | 196,700 |
| Aug 7, 2025 | 19.85 | 20.29 | 19.83 | 20.18 | 20.18 | 2.59% | 157,300 |
| Aug 6, 2025 | 20.06 | 20.06 | 19.49 | 19.67 | 19.67 | 0.61% | 268,400 |
| Aug 5, 2025 | 19.36 | 19.59 | 19.22 | 19.55 | 19.55 | 1.30% | 19,527 |
| Aug 4, 2025 | 19.00 | 19.47 | 19.00 | 19.30 | 19.30 | 3.49% | 34,200 |
| Aug 1, 2025 | 18.39 | 18.69 | 18.21 | 18.65 | 18.65 | 1.25% | 29,973 |
| Jul 31, 2025 | 18.56 | 18.57 | 18.29 | 18.42 | 18.42 | -1.29% | 30,214 |
| Jul 30, 2025 | 19.27 | 19.27 | 18.58 | 18.66 | 18.66 | -3.67% | 31,435 |
| Jul 29, 2025 | 19.66 | 19.76 | 19.30 | 19.37 | 19.37 | -2.22% | 34,400 |
| Jul 28, 2025 | 20.00 | 20.02 | 19.57 | 19.81 | 19.81 | -3.79% | 54,000 |
| Jul 25, 2025 | 20.61 | 20.63 | 20.32 | 20.59 | 20.59 | -0.58% | 71,810 |
| Jul 24, 2025 | 20.80 | 21.03 | 20.46 | 20.71 | 20.71 | 1.72% | 56,326 |
| Jul 23, 2025 | 21.75 | 21.75 | 20.10 | 20.36 | 20.36 | -2.12% | 52,126 |
| Jul 22, 2025 | 20.98 | 20.98 | 19.92 | 20.80 | 20.80 | 3.07% | 45,344 |
| Jul 21, 2025 | 20.78 | 20.78 | 20.10 | 20.18 | 20.18 | 1.36% | 56,525 |