Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SERE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 65.00 | 2.40 | 3.83% | 65.00 | 65.00 | 65.00 | 208,002 |
| May 17 2024 | 62.60 | -0.60 | -0.95% | 62.60 | 62.60 | 62.60 | 123,172 |
| May 16 2024 | 63.20 | -1.00 | -1.56% | 63.20 | 63.20 | 63.20 | 120,833 |
| May 15 2024 | 64.20 | 0.20 | 0.31% | 64.60 | 64.60 | 61.80 | 249,475 |
| May 14 2024 | 64.00 | 0.10 | 0.16% | 63.20 | 64.00 | 63.20 | 99,463 |
| May 13 2024 | 63.90 | -1.30 | -1.99% | 66.00 | 66.00 | 63.90 | 351,497 |
| May 10 2024 | 65.20 | -0.60 | -0.91% | 65.00 | 66.00 | 65.00 | 205,138 |
| May 09 2024 | 65.80 | 1.20 | 1.86% | 66.80 | 66.80 | 65.00 | 107,340 |
| May 08 2024 | 64.60 | 1.20 | 1.89% | 65.00 | 65.00 | 64.60 | 101,949 |
| May 07 2024 | 63.40 | -1.00 | -1.55% | 65.40 | 66.60 | 63.40 | 204,999 |
| May 03 2024 | 64.40 | 0.40 | 0.63% | 64.80 | 64.80 | 64.00 | 154,549 |
| May 02 2024 | 64.00 | 0.30 | 0.47% | 63.40 | 64.00 | 63.20 | 62,402 |
| May 01 2024 | 63.70 | -0.10 | -0.16% | 63.80 | 64.80 | 63.40 | 135,223 |
| Apr 30 2024 | 63.80 | 2.00 | 3.24% | 62.60 | 64.00 | 62.20 | 408,505 |
| Apr 29 2024 | 61.80 | -2.20 | -3.44% | 61.80 | 61.80 | 61.80 | 105,319 |
| Apr 26 2024 | 64.00 | 2.60 | 4.23% | 61.00 | 64.00 | 61.00 | 38,329 |
| Apr 25 2024 | 61.40 | 0.20 | 0.33% | 62.00 | 62.00 | 61.40 | 123,761 |
| Apr 24 2024 | 61.20 | -0.90 | -1.45% | 62.40 | 62.40 | 61.20 | 224,130 |
| Apr 23 2024 | 62.10 | 0.70 | 1.14% | 62.00 | 62.10 | 62.00 | 257,569 |
| Apr 22 2024 | 61.40 | -0.20 | -0.32% | 62.00 | 62.20 | 60.60 | 176,456 |
| Apr 19 2024 | 61.60 | -1.20 | -1.91% | 60.60 | 62.80 | 59.80 | 250,986 |
| Apr 18 2024 | 62.80 | 2.40 | 3.97% | 62.00 | 62.80 | 62.00 | 183,772 |
| Apr 17 2024 | 60.40 | -2.60 | -4.13% | 62.80 | 62.80 | 60.40 | 190,311 |
| Apr 16 2024 | 63.00 | 2.40 | 3.96% | 60.60 | 63.00 | 60.60 | 107,995 |
| Apr 15 2024 | 60.60 | -1.40 | -2.26% | 60.00 | 60.60 | 60.00 | 129,031 |
| Apr 12 2024 | 62.00 | 1.20 | 1.97% | 62.20 | 63.20 | 62.00 | 254,064 |
| Apr 11 2024 | 60.80 | -0.40 | -0.65% | 61.00 | 62.80 | 60.80 | 339,464 |
| Apr 10 2024 | 61.20 | -0.30 | -0.49% | 64.00 | 64.00 | 61.20 | 275,637 |
| Apr 09 2024 | 61.50 | -0.10 | -0.16% | 63.40 | 63.40 | 61.50 | 180,915 |
| Apr 08 2024 | 61.60 | 0.60 | 0.98% | 63.00 | 63.40 | 61.60 | 310,479 |
| Apr 05 2024 | 61.00 | -1.10 | -1.77% | 61.00 | 61.00 | 61.00 | 188,950 |
| Apr 04 2024 | 62.10 | 0.50 | 0.81% | 61.20 | 62.20 | 60.20 | 196,988 |
| Apr 03 2024 | 61.60 | -1.20 | -1.91% | 62.80 | 62.80 | 61.60 | 322,340 |
| Apr 02 2024 | 62.80 | 0.80 | 1.29% | 61.00 | 63.60 | 61.00 | 384,516 |
| Mar 28 2024 | 62.00 | -1.00 | -1.59% | 62.00 | 62.00 | 62.00 | 147,554 |
| Mar 27 2024 | 63.00 | 0.80 | 1.29% | 62.00 | 63.00 | 61.00 | 391,052 |
| Mar 26 2024 | 62.20 | 0.20 | 0.32% | 62.00 | 63.80 | 60.20 | 509,881 |
| Mar 25 2024 | 62.00 | -2.00 | -3.13% | 64.00 | 64.00 | 62.00 | 300,543 |
| Mar 22 2024 | 64.00 | 1.60 | 2.56% | 62.60 | 64.00 | 62.40 | 273,981 |
| Mar 21 2024 | 62.40 | 0.40 | 0.65% | 65.80 | 65.80 | 62.40 | 254,393 |
| Mar 20 2024 | 62.00 | 0.00 | 0.00% | 62.00 | 62.00 | 62.00 | 235,367 |
| Mar 19 2024 | 62.00 | -0.60 | -0.96% | 62.20 | 63.40 | 62.00 | 272,529 |
| Mar 18 2024 | 62.60 | -2.40 | -3.69% | 66.80 | 66.80 | 62.60 | 40,540 |
| Mar 15 2024 | 65.00 | 2.80 | 4.50% | 62.40 | 65.00 | 62.20 | 150,424 |
| Mar 14 2024 | 62.20 | -0.40 | -0.64% | 62.60 | 62.60 | 62.20 | 117,387 |
| Mar 13 2024 | 62.60 | -0.40 | -0.63% | 62.40 | 62.60 | 62.40 | 176,737 |
| Mar 12 2024 | 63.00 | -3.50 | -5.26% | 64.20 | 64.20 | 63.00 | 488,145 |
| Mar 11 2024 | 66.50 | 1.90 | 2.94% | 68.80 | 68.80 | 64.80 | 203,567 |
| Mar 08 2024 | 64.60 | 0.60 | 0.94% | 64.20 | 64.60 | 64.20 | 155,864 |
| Mar 07 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 64.00 | 282,417 |
| Mar 06 2024 | 64.00 | -1.00 | -1.54% | 66.00 | 66.20 | 64.00 | 49,125 |
| Mar 05 2024 | 65.00 | -1.00 | -1.52% | 65.80 | 65.80 | 65.00 | 111,212 |
| Mar 04 2024 | 66.00 | -1.00 | -1.49% | 66.00 | 66.60 | 66.00 | 193,246 |
| Mar 01 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 249,942 |
| Feb 29 2024 | 67.00 | 2.80 | 4.36% | 65.40 | 67.00 | 64.00 | 94,602 |
| Feb 28 2024 | 64.20 | 0.00 | 0.00% | 64.20 | 64.20 | 64.20 | 100,600 |
| Feb 27 2024 | 64.20 | -1.40 | -2.13% | 64.20 | 64.20 | 64.20 | 144,201 |
| Feb 26 2024 | 65.60 | 0.00 | 0.00% | 65.60 | 65.60 | 64.00 | 203,738 |
| Feb 23 2024 | 65.60 | -0.40 | -0.61% | 66.00 | 66.40 | 65.40 | 1,234,630 |
| Feb 22 2024 | 66.00 | 0.00 | 0.00% | 66.00 | 66.00 | 66.00 | 176,208 |
| Feb 21 2024 | 66.00 | -0.20 | -0.30% | 66.60 | 66.60 | 66.00 | 78,176 |
