SEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.10	30.20	30.10	30.20	30.20	0.32%	1,129
Jan 8, 2026	30.33	30.33	29.95	30.10	30.10	-0.53%	3,611
Jan 7, 2026	29.96	30.26	29.93	30.26	30.26	1.46%	5,151
Jan 6, 2026	29.90	29.90	29.79	29.83	29.83	-0.61%	11,652
Jan 5, 2026	30.45	30.45	29.77	30.01	30.01	-2.17%	24,727
Jan 2, 2026	30.65	30.90	30.65	30.67	30.67	-0.06%	4,145
Dec 31, 2025	30.55	30.69	30.55	30.69	30.69	0.75%	25,257
Dec 30, 2025	30.43	30.48	30.43	30.47	30.47	0.23%	11,184
Dec 29, 2025	30.32	30.42	30.32	30.39	30.39	0.54%	1,947
Dec 26, 2025	30.16	30.28	30.12	30.23	30.23	0.27%	34,081
Dec 24, 2025	30.20	30.21	30.15	30.15	30.15	-1.58%	5,144
Dec 23, 2025	30.62	30.68	30.60	30.63	30.31	-0.18%	3,079
Dec 22, 2025	30.84	30.85	30.64	30.69	30.36	-1.20%	8,987
Dec 19, 2025	31.06	31.07	30.98	31.06	30.73	-0.51%	2,044
Dec 18, 2025	31.01	31.27	30.99	31.22	30.89	0.15%	8,144
Dec 17, 2025	31.04	31.18	31.04	31.18	30.84	0.12%	1,783
Dec 16, 2025	30.99	31.22	30.99	31.14	30.81	0.67%	8,128
Dec 15, 2025	30.92	31.02	30.91	30.93	30.60	-0.15%	1,934
Dec 12, 2025	30.83	31.06	30.82	30.98	30.64	-0.05%	13,520
Dec 11, 2025	31.41	31.41	30.98	30.99	30.66	-1.83%	8,538
Dec 10, 2025	31.86	31.92	31.52	31.57	31.23	-1.14%	6,199
Dec 9, 2025	31.65	31.94	31.65	31.94	31.59	0.30%	33,598
Dec 8, 2025	31.75	31.89	31.75	31.84	31.50	0.47%	3,065
Dec 5, 2025	31.62	31.69	31.58	31.69	31.35	-0.02%	3,783
Dec 4, 2025	31.58	31.75	31.56	31.70	31.36	-0.14%	2,941
Dec 3, 2025	31.93	31.97	31.72	31.74	31.40	-1.26%	4,537
Dec 2, 2025	32.21	32.25	32.04	32.15	31.80	0.02%	2,394
Dec 1, 2025	31.97	32.14	31.85	32.14	31.79	0.84%	14,982
Nov 28, 2025	31.94	31.94	31.75	31.87	31.53	-0.50%	9,977
Nov 26, 2025	32.10	32.10	31.96	32.03	31.69	-0.81%	4,880
Nov 25, 2025	32.53	32.54	32.23	32.29	31.94	-1.24%	1,895
Nov 24, 2025	32.89	33.00	32.67	32.69	32.34	-0.43%	4,313
Nov 21, 2025	33.06	33.15	32.72	32.83	32.48	-0.96%	10,612
Nov 20, 2025	32.93	33.15	32.46	33.15	32.80	0.80%	10,715
Nov 19, 2025	32.95	33.11	32.85	32.89	32.54	-0.32%	11,921
Nov 18, 2025	33.15	33.15	32.82	32.99	32.64	0.10%	17,625
Nov 17, 2025	32.40	33.07	32.36	32.96	32.61	1.96%	44,284
Nov 14, 2025	32.20	32.38	32.18	32.33	31.98	0.99%	5,292
Nov 13, 2025	31.66	32.01	31.61	32.01	31.67	1.36%	2,575
Nov 12, 2025	31.70	31.70	31.48	31.58	31.24	-0.97%	3,580
Nov 11, 2025	31.97	32.03	31.81	31.89	31.55	-0.34%	2,193
Nov 10, 2025	31.94	32.14	31.91	32.00	31.66	-0.28%	7,479
Nov 7, 2025	32.32	32.49	32.08	32.09	31.75	-0.65%	5,258
Nov 6, 2025	32.16	32.45	32.16	32.30	31.95	0.36%	5,347
Nov 5, 2025	32.29	32.47	32.10	32.18	31.84	-0.36%	13,292
Nov 4, 2025	32.69	32.69	32.23	32.30	31.95	-0.51%	38,935
Nov 3, 2025	32.50	32.73	32.43	32.47	32.12	0.55%	4,732
Oct 31, 2025	32.50	32.50	32.23	32.29	31.94	-0.35%	14,563
Oct 30, 2025	32.40	32.41	32.06	32.40	32.05	-0.23%	9,495
Oct 29, 2025	32.27	32.54	32.25	32.48	32.13	1.77%	2,161