SEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.20	36.20	35.79	35.96	35.96	-1.28%	3,776
Dec 19, 2024	36.12	36.42	35.95	36.42	36.42	-0.37%	8,092
Dec 18, 2024	35.43	36.56	35.40	36.56	36.56	3.01%	4,904
Dec 17, 2024	35.48	35.63	35.43	35.49	35.49	0.68%	10,844
Dec 16, 2024	35.25	35.28	35.22	35.25	35.25	0.07%	31,486
Dec 13, 2024	35.23	35.24	35.21	35.23	35.23	0.33%	2,234
Dec 12, 2024	35.03	35.11	35.02	35.11	35.11	0.37%	1,392
Dec 11, 2024	35.02	35.08	34.96	34.98	34.98	-0.25%	2,847
Dec 10, 2024	35.21	35.21	35.01	35.07	35.07	0.23%	1,162
Dec 9, 2024	34.99	34.99	34.99	34.99	34.99	1.21%	1,471
Dec 6, 2024	34.57	34.59	34.55	34.57	34.57	0.06%	20,992
Dec 5, 2024	34.53	34.55	34.36	34.55	34.55	-0.19%	53,102
Dec 4, 2024	34.68	34.68	34.59	34.62	34.62	0.42%	879
Dec 3, 2024	34.32	34.47	34.32	34.47	34.47	0.82%	4,660
Dec 2, 2024	34.11	34.28	34.11	34.19	34.19	0.97%	6,546
Nov 29, 2024	33.86	33.86	33.74	33.86	33.86	-0.18%	2,430
Nov 27, 2024	33.87	33.93	33.71	33.92	33.92	-0.11%	24,907
Nov 26, 2024	33.92	33.96	33.92	33.96	33.96	-0.18%	2,255
Nov 25, 2024	34.01	34.03	33.95	34.02	34.02	-0.59%	1,377
Nov 22, 2024	34.34	34.34	34.22	34.22	34.22	-1.02%	3,159
Nov 21, 2024	34.55	34.58	34.44	34.58	34.58	-1.30%	24,575
Nov 20, 2024	35.06	35.14	35.03	35.03	35.03	0.29%	2,126
Nov 19, 2024	34.91	34.93	34.82	34.93	34.93	0.59%	5,373
Nov 18, 2024	34.80	34.80	34.65	34.73	34.73	-0.07%	10,686
Nov 15, 2024	34.89	34.89	34.75	34.75	34.75	-0.53%	6,004
Nov 14, 2024	34.70	34.93	34.70	34.93	34.93	0.21%	3,490
Nov 13, 2024	34.78	34.86	34.59	34.86	34.86	0.09%	5,337
Nov 12, 2024	34.77	34.87	34.77	34.83	34.83	0.37%	6,480
Nov 11, 2024	34.82	34.82	34.59	34.70	34.70	-1.53%	10,696
Nov 8, 2024	35.27	35.35	35.07	35.24	35.24	-0.63%	12,741
Nov 7, 2024	35.07	35.48	35.07	35.46	35.46	1.44%	16,834
Nov 6, 2024	35.24	35.60	34.94	34.96	34.96	-5.97%	88,616
Nov 5, 2024	37.48	37.48	37.18	37.18	37.18	-0.91%	6,743
Nov 4, 2024	37.32	37.73	37.32	37.52	37.52	0.64%	5,130
Nov 1, 2024	37.32	37.34	36.96	37.28	37.28	-0.21%	4,387
Oct 31, 2024	36.86	37.36	36.79	37.36	37.36	1.41%	13,247
Oct 30, 2024	36.76	36.88	36.60	36.84	36.84	-0.35%	3,081
Oct 29, 2024	36.84	36.97	36.79	36.97	36.97	0.51%	3,391
Oct 28, 2024	37.08	37.08	36.72	36.78	36.78	-1.13%	4,783
Oct 25, 2024	36.80	37.28	36.76	37.20	37.20	1.09%	10,233
Oct 24, 2024	36.88	36.96	36.76	36.80	36.80	-0.05%	2,343
Oct 23, 2024	36.80	36.96	36.72	36.82	36.82	0.27%	4,043
Oct 22, 2024	36.94	37.00	36.68	36.72	36.72	0.05%	6,475
Oct 21, 2024	36.56	36.74	36.43	36.70	36.70	1.02%	8,446
Oct 18, 2024	36.48	36.53	36.32	36.33	36.33	-0.09%	2,869
Oct 17, 2024	36.28	36.37	36.22	36.36	36.36	-0.27%	8,983
Oct 16, 2024	36.68	36.68	36.44	36.46	36.46	-1.19%	5,517
Oct 15, 2024	36.64	36.90	36.54	36.90	36.90	-0.22%	10,936
Oct 14, 2024	37.20	37.20	36.93	36.98	36.98	-0.59%	3,990
Oct 11, 2024	37.41	37.44	37.12	37.20	37.20	-1.90%	25,014
Oct 10, 2024	37.72	38.04	37.72	37.92	37.92	0.47%	5,343
Oct 9, 2024	38.12	38.12	37.68	37.74	37.74	-0.91%	33,035
Oct 8, 2024	38.19	38.20	38.04	38.09	38.09	-0.65%	2,074
Oct 7, 2024	37.88	38.44	37.88	38.34	38.34	1.21%	5,356
Oct 4, 2024	38.14	38.28	37.84	37.88	37.88	-1.51%	17,631
Oct 3, 2024	38.43	38.65	38.40	38.46	38.46	0.42%	7,385
Oct 2, 2024	38.48	38.52	38.22	38.30	38.30	0.05%	6,234
Oct 1, 2024	38.28	38.56	38.15	38.28	38.28	0.42%	13,703
Sep 30, 2024	38.36	38.48	38.10	38.12	38.12	-0.26%	5,494
Sep 27, 2024	38.26	38.28	38.00	38.22	38.22	-0.21%	3,647
Sep 26, 2024	38.44	38.52	38.24	38.30	38.30	-0.62%	4,376
Sep 25, 2024	38.32	38.64	38.24	38.54	38.54	-0.35%	6,046
Sep 24, 2024	38.56	38.76	38.50	38.67	38.29	0.98%	3,984
Sep 23, 2024	38.24	38.36	38.20	38.30	37.92	-0.10%	5,045
Sep 20, 2024	38.38	38.52	38.30	38.34	37.96	0.37%	21,735
Sep 19, 2024	38.20	38.42	38.12	38.20	37.82	-1.09%	22,930
Sep 18, 2024	38.56	38.69	38.20	38.62	38.23	0.36%	12,291
Sep 17, 2024	38.64	38.64	38.38	38.48	38.09	-0.72%	59,763
Sep 16, 2024	39.04	39.04	38.72	38.76	38.37	-1.12%	15,268
Sep 13, 2024	39.12	39.32	39.06	39.20	38.81	-0.31%	21,013
Sep 12, 2024	39.24	39.62	39.18	39.32	38.93	-0.10%	21,302
Sep 11, 2024	39.46	40.16	39.34	39.36	38.97	0.41%	76,251
Sep 10, 2024	38.78	39.60	38.78	39.20	38.81	0.93%	27,831
Sep 9, 2024	38.96	38.98	38.52	38.84	38.45	-1.27%	18,500
Sep 6, 2024	38.80	39.40	38.56	39.34	38.95	1.50%	15,538
Sep 5, 2024	38.44	38.88	38.44	38.76	38.37	1.15%	15,786
Sep 4, 2024	38.24	38.48	38.07	38.32	37.94	-0.10%	25,966
Sep 3, 2024	38.24	38.49	37.96	38.36	37.98	0.84%	4,862
Aug 30, 2024	38.32	38.44	38.00	38.04	37.66	-0.94%	54,904
Aug 29, 2024	38.60	38.85	38.26	38.40	38.02	-0.78%	4,964
Aug 28, 2024	38.84	38.94	38.50	38.70	38.31	-0.26%	7,215
Aug 27, 2024	38.84	38.96	38.80	38.80	38.41	-0.56%	7,610
Aug 26, 2024	38.92	39.06	38.78	39.02	38.63	-0.26%	13,820
Aug 23, 2024	39.32	39.40	39.04	39.12	38.73	-0.91%	16,206
Aug 22, 2024	39.64	39.64	39.46	39.48	39.08	-0.50%	20,257
Aug 21, 2024	39.52	39.84	39.52	39.68	39.28	0.20%	21,716
Aug 20, 2024	39.55	39.64	39.48	39.60	39.20	0.41%	7,680
Aug 19, 2024	39.60	39.61	39.44	39.44	39.05	-0.55%	24,926
Aug 16, 2024	39.92	39.92	39.64	39.66	39.26	-0.60%	22,221
Aug 15, 2024	39.88	40.00	39.71	39.90	39.50	-0.89%	17,105
Aug 14, 2024	40.64	40.64	40.24	40.26	39.86	-1.18%	52,501
Aug 13, 2024	40.88	41.13	40.74	40.74	40.33	-0.88%	15,030
Aug 12, 2024	41.08	41.16	40.84	41.10	40.69	0.64%	4,069
Aug 9, 2024	41.00	41.16	40.76	40.84	40.43	-0.34%	11,757
Aug 8, 2024	41.48	41.48	40.96	40.98	40.57	-1.63%	5,665
Aug 7, 2024	41.24	41.72	40.84	41.66	41.24	-0.14%	25,290
Aug 6, 2024	42.24	42.28	41.24	41.72	41.30	-1.42%	10,337
Aug 5, 2024	42.00	42.50	42.00	42.32	41.90	2.92%	84,218
Aug 2, 2024	40.60	41.38	40.56	41.12	40.71	2.54%	9,854
Aug 1, 2024	39.60	40.28	39.60	40.10	39.70	1.42%	18,653