$36.83
-1.57 (-4.09%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.01 | $39.64 | Wednesday, 3rd Jun 2026 SETM stock ended at $36.83. This is 4.09% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 3.53% from a day low at $36.59 to a day high of $37.88. |
| 90 days | $29.16 | $39.64 | |
| 52 weeks | $15.50 | $40.55 |
Historical Sprott Energy Transition Materials Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $37.88 | $37.88 | $36.59 | $36.83 | 192 300 |
| Jun 02, 2026 | $37.15 | $38.45 | $37.15 | $38.40 | 131 605 |
| Jun 01, 2026 | $36.36 | $37.46 | $36.36 | $37.15 | 202 396 |
| May 29, 2026 | $36.75 | $36.98 | $36.50 | $36.85 | 172 246 |
| May 28, 2026 | $35.68 | $36.99 | $35.49 | $36.89 | 204 547 |
| May 27, 2026 | $35.78 | $36.22 | $35.69 | $35.93 | 186 477 |
| May 26, 2026 | $35.77 | $36.17 | $35.55 | $36.09 | 206 545 |
| May 22, 2026 | $34.95 | $35.30 | $34.72 | $35.03 | 117 842 |
| May 21, 2026 | $34.23 | $35.26 | $34.00 | $34.90 | 184 900 |
| May 20, 2026 | $33.95 | $34.43 | $33.42 | $34.33 | 160 872 |
| May 19, 2026 | $33.56 | $34.00 | $33.01 | $33.30 | 328 427 |
| May 18, 2026 | $35.69 | $35.70 | $34.30 | $34.61 | 361 665 |
| May 15, 2026 | $35.81 | $35.96 | $35.10 | $35.23 | 277 156 |
| May 14, 2026 | $37.40 | $37.52 | $37.13 | $37.22 | 288 027 |
| May 13, 2026 | $38.66 | $39.16 | $37.99 | $38.74 | 266 034 |
| May 12, 2026 | $38.40 | $39.00 | $37.51 | $38.95 | 244 446 |
| May 11, 2026 | $38.56 | $39.64 | $38.31 | $39.28 | 320 612 |
| May 08, 2026 | $38.36 | $38.36 | $37.60 | $37.98 | 178 152 |
| May 07, 2026 | $38.86 | $39.38 | $37.77 | $37.88 | 1 438 391 |
| May 06, 2026 | $37.48 | $38.51 | $37.06 | $38.47 | 392 386 |
| May 05, 2026 | $36.52 | $36.61 | $36.04 | $36.13 | 130 449 |
| May 04, 2026 | $36.59 | $36.82 | $35.88 | $35.97 | 285 509 |
| May 01, 2026 | $37.15 | $37.15 | $36.59 | $36.99 | 162 112 |
| Apr 30, 2026 | $36.08 | $37.18 | $36.08 | $37.14 | 163 573 |
| Apr 29, 2026 | $36.18 | $36.18 | $35.40 | $35.49 | 227 721 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SETM stock historical prices to predict future price movements?
Trend Analysis: Examine the SETM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SETM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy SETM