SEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	34.18	34.75	34.15	34.73	34.73	2.05%	9,562
Mar 27, 2025	34.12	34.12	34.00	34.03	34.03	0.14%	1,509
Mar 26, 2025	33.62	34.03	33.62	33.98	33.98	-0.66%	4,244
Mar 25, 2025	34.34	34.34	34.19	34.20	33.88	-0.51%	4,369
Mar 24, 2025	34.74	34.74	34.36	34.38	34.06	-1.78%	6,480
Mar 21, 2025	35.09	35.12	34.94	35.00	34.67	0.50%	3,026
Mar 20, 2025	35.01	35.07	34.68	34.83	34.50	-0.15%	2,926
Mar 19, 2025	35.18	35.18	34.73	34.88	34.55	-1.11%	4,266
Mar 18, 2025	35.16	35.37	35.16	35.27	34.94	0.17%	7,404
Mar 17, 2025	35.49	35.49	35.06	35.21	34.88	-1.07%	9,339
Mar 14, 2025	36.07	36.22	35.59	35.59	35.25	-2.37%	3,880
Mar 13, 2025	36.20	36.52	36.00	36.46	36.11	0.70%	14,171
Mar 12, 2025	35.96	36.48	35.96	36.20	35.86	-0.28%	6,759
Mar 11, 2025	35.93	36.49	35.93	36.30	35.96	0.72%	21,603
Mar 10, 2025	35.97	36.36	35.59	36.04	35.70	2.58%	46,488
Mar 7, 2025	35.13	35.74	35.04	35.14	34.80	0.45%	22,757
Mar 6, 2025	35.05	35.14	34.66	34.98	34.65	1.78%	62,312
Mar 5, 2025	34.55	34.85	34.31	34.37	34.04	-0.78%	13,699
Mar 4, 2025	33.79	34.75	33.79	34.63	34.31	3.51%	120,342
Mar 3, 2025	33.11	33.60	32.99	33.46	33.14	1.00%	8,593
Feb 28, 2025	33.74	33.74	33.13	33.13	32.82	-1.94%	73,564
Feb 27, 2025	33.68	33.86	33.49	33.79	33.47	-0.61%	3,470
Feb 26, 2025	33.77	33.99	33.74	33.99	33.67	0.30%	4,825
Feb 25, 2025	33.71	34.28	33.71	33.89	33.57	0.09%	7,794
Feb 24, 2025	33.80	34.01	33.66	33.86	33.54	-0.41%	8,050
Feb 21, 2025	33.59	34.08	33.54	34.00	33.68	1.21%	19,218
Feb 20, 2025	33.31	33.79	33.31	33.59	33.28	1.53%	6,793
Feb 19, 2025	33.19	33.24	33.06	33.09	32.78	-0.05%	2,716
Feb 18, 2025	33.30	33.30	33.10	33.10	32.79	-0.71%	4,822
Feb 14, 2025	33.25	33.34	33.24	33.34	33.03	0.01%	4,251
Feb 13, 2025	33.56	33.58	33.32	33.34	33.02	-0.79%	6,042
Feb 12, 2025	33.66	33.84	33.56	33.60	33.28	0.48%	10,173
Feb 11, 2025	33.73	33.73	33.39	33.44	33.12	-0.24%	43,733
Feb 10, 2025	33.50	33.55	33.47	33.52	33.20	0.87%	4,561
Feb 7, 2025	33.01	33.23	33.01	33.23	32.92	0.48%	4,277
Feb 6, 2025	33.18	33.21	33.04	33.07	32.76	-0.77%	4,159
Feb 5, 2025	33.52	33.52	33.33	33.33	33.01	-0.97%	3,954
Feb 4, 2025	33.66	33.70	33.55	33.65	33.33	0.32%	2,353
Feb 3, 2025	33.95	34.00	33.55	33.55	33.23	0.35%	4,835
Jan 31, 2025	33.20	33.45	33.16	33.43	33.11	0.63%	3,608
Jan 30, 2025	33.25	33.26	33.09	33.22	32.91	-0.83%	2,454
Jan 29, 2025	33.35	33.52	33.33	33.50	33.18	0.02%	8,190
Jan 28, 2025	33.39	33.52	33.38	33.49	33.17	0.12%	1,893
Jan 27, 2025	34.02	34.02	33.45	33.45	33.13	-1.04%	8,287
Jan 24, 2025	33.90	33.90	33.80	33.80	33.48	-0.24%	3,140
Jan 23, 2025	34.09	34.09	33.84	33.88	33.56	-0.46%	1,857
Jan 22, 2025	34.12	34.17	34.04	34.04	33.72	0.40%	2,918
Jan 21, 2025	33.89	34.01	33.87	33.90	33.58	-0.78%	3,008
Jan 17, 2025	34.30	34.31	34.14	34.17	33.85	-0.78%	25,762
Jan 16, 2025	34.60	34.60	34.44	34.44	34.11	-0.53%	1,739