SEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	32.29	32.47	32.10	32.18	32.18	-0.36%	13,292
Nov 4, 2025	32.69	32.69	32.23	32.30	32.30	-0.51%	38,935
Nov 3, 2025	32.50	32.73	32.43	32.47	32.47	0.55%	4,732
Oct 31, 2025	32.50	32.50	32.23	32.29	32.29	-0.35%	14,563
Oct 30, 2025	32.40	32.41	32.06	32.40	32.40	-0.23%	9,495
Oct 29, 2025	32.27	32.54	32.25	32.48	32.48	1.77%	2,161
Oct 28, 2025	31.70	31.93	31.70	31.91	31.91	0.61%	4,745
Oct 27, 2025	31.65	31.75	31.65	31.72	31.72	-0.33%	5,265
Oct 24, 2025	31.94	31.94	31.75	31.82	31.82	-1.07%	2,115
Oct 23, 2025	32.16	32.21	32.15	32.16	32.16	-0.23%	5,344
Oct 22, 2025	32.07	32.35	32.07	32.24	32.24	0.72%	3,248
Oct 21, 2025	31.94	32.01	31.85	32.01	32.01	0.08%	2,391
Oct 20, 2025	32.33	32.33	31.93	31.98	31.98	-1.10%	6,310
Oct 17, 2025	32.58	32.60	32.28	32.34	32.34	-0.86%	12,186
Oct 16, 2025	31.92	32.74	31.92	32.62	32.62	2.72%	19,019
Oct 15, 2025	31.52	31.76	31.50	31.76	31.76	0.12%	2,250
Oct 14, 2025	32.19	32.29	31.72	31.72	31.72	-1.02%	6,995
Oct 13, 2025	32.04	32.22	32.02	32.05	32.05	-0.93%	3,053
Oct 10, 2025	31.51	32.35	31.51	32.35	32.35	2.11%	5,380
Oct 9, 2025	31.40	31.72	31.40	31.68	31.68	0.45%	9,151
Oct 8, 2025	31.60	31.60	31.34	31.54	31.54	0.44%	2,277
Oct 7, 2025	31.29	31.43	31.26	31.40	31.40	-0.05%	2,308
Oct 6, 2025	31.44	31.55	31.34	31.42	31.42	0.08%	2,735
Oct 3, 2025	31.49	31.49	31.27	31.39	31.39	-0.69%	2,014
Oct 2, 2025	31.62	31.71	31.57	31.61	31.61	0.16%	4,696
Oct 1, 2025	31.50	31.56	31.47	31.56	31.56	0.91%	2,363
Sep 30, 2025	31.26	31.50	31.15	31.27	31.27	0.35%	7,377
Sep 29, 2025	31.26	31.31	31.17	31.17	31.17	-0.36%	2,409
Sep 26, 2025	31.28	31.39	31.20	31.28	31.28	-0.68%	2,788
Sep 25, 2025	31.46	31.61	31.44	31.49	31.49	0.29%	5,438
Sep 24, 2025	31.25	31.46	31.25	31.40	31.40	-0.85%	3,649
Sep 23, 2025	31.39	31.70	31.23	31.67	31.34	0.50%	8,531
Sep 22, 2025	31.61	31.61	31.49	31.51	31.18	0.26%	5,263
Sep 19, 2025	31.63	31.63	31.43	31.43	31.10	-0.24%	1,058
Sep 18, 2025	31.58	31.58	31.31	31.50	31.18	-0.08%	6,404
Sep 17, 2025	31.70	31.70	31.53	31.53	31.20	-0.86%	3,540
Sep 16, 2025	31.73	31.96	31.73	31.80	31.47	0.16%	5,249
Sep 15, 2025	31.55	31.79	31.55	31.75	31.42	0.29%	869
Sep 12, 2025	31.54	31.71	31.50	31.66	31.33	0.46%	52,391
Sep 11, 2025	31.95	31.95	31.51	31.51	31.19	-1.57%	37,347
Sep 10, 2025	31.99	32.06	31.95	32.02	31.68	0.33%	983
Sep 9, 2025	31.91	31.96	31.88	31.91	31.58	-0.41%	1,386
Sep 8, 2025	32.06	32.21	32.04	32.04	31.71	-0.04%	2,271
Sep 5, 2025	31.52	32.10	31.48	32.06	31.72	1.80%	5,858
Sep 4, 2025	31.76	31.76	31.47	31.49	31.16	-1.07%	4,127
Sep 3, 2025	31.88	32.03	31.81	31.83	31.50	0.18%	3,030
Sep 2, 2025	31.84	32.00	31.75	31.77	31.44	0.82%	24,269
Aug 29, 2025	31.54	31.54	31.40	31.51	31.19	-0.07%	3,256
Aug 28, 2025	31.57	31.57	31.54	31.54	31.21	-0.10%	1,898
Aug 27, 2025	31.59	31.59	31.52	31.57	31.24	-0.31%	6,388