SEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	35.21	35.31	35.05	35.14	35.14	0.46%	2,954
Apr 24, 2025	35.56	35.61	34.98	34.98	34.98	-0.99%	5,053
Apr 23, 2025	35.25	35.49	34.66	35.33	35.33	-1.29%	9,651
Apr 22, 2025	36.47	36.52	35.78	35.79	35.79	-3.24%	13,273
Apr 21, 2025	36.44	37.38	36.44	36.99	36.99	2.16%	9,907
Apr 17, 2025	36.09	36.32	35.87	36.21	36.21	-0.25%	6,718
Apr 16, 2025	35.76	36.32	35.73	36.30	36.30	1.62%	11,326
Apr 15, 2025	35.56	35.72	35.28	35.72	35.72	-0.18%	8,970
Apr 14, 2025	35.70	35.95	35.52	35.78	35.78	-0.93%	9,923
Apr 11, 2025	36.77	37.06	36.03	36.12	36.12	-1.69%	4,862
Apr 10, 2025	36.44	37.70	36.44	36.74	36.74	2.88%	11,831
Apr 9, 2025	39.23	39.41	35.42	35.71	35.71	-7.46%	46,511
Apr 8, 2025	36.74	39.13	36.73	38.59	38.59	0.34%	24,208
Apr 7, 2025	39.75	40.06	37.14	38.46	38.46	0.21%	41,351
Apr 4, 2025	36.99	38.46	36.90	38.38	38.38	7.27%	30,356
Apr 3, 2025	35.45	35.78	35.19	35.78	35.78	5.05%	8,749
Apr 2, 2025	34.57	34.57	34.01	34.06	34.06	-0.98%	6,807
Apr 1, 2025	34.43	34.71	34.33	34.40	34.40	0.25%	8,696
Mar 31, 2025	35.17	35.18	34.31	34.31	34.31	-1.20%	4,979
Mar 28, 2025	34.18	34.75	34.15	34.73	34.73	2.05%	9,567
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