SEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	34.30	34.31	34.14	34.17	34.17	-0.78%	25,762
Jan 16, 2025	34.60	34.60	34.44	34.44	34.44	-0.53%	1,739
Jan 15, 2025	34.76	34.88	34.58	34.62	34.62	-2.63%	14,501
Jan 14, 2025	35.91	35.91	35.56	35.56	35.56	-1.22%	27,166
Jan 13, 2025	36.54	36.54	36.00	36.00	36.00	-0.62%	4,383
Jan 10, 2025	35.66	36.34	35.66	36.23	36.23	2.38%	14,507
Jan 8, 2025	35.62	35.66	35.38	35.38	35.38	-0.27%	8,751
Jan 7, 2025	35.35	35.51	35.29	35.48	35.48	0.18%	1,195
Jan 6, 2025	35.24	35.42	35.00	35.42	35.42	0.47%	1,938
Jan 3, 2025	35.34	35.55	35.25	35.25	35.25	-0.82%	2,158
Jan 2, 2025	35.35	35.63	35.35	35.54	35.54	0.20%	2,029
Dec 31, 2024	35.38	35.53	35.33	35.47	35.47	0.16%	4,932
Dec 30, 2024	35.62	35.62	35.34	35.41	35.41	0.83%	3,780
Dec 27, 2024	34.92	35.26	34.92	35.12	35.12	0.82%	8,593
Dec 26, 2024	35.00	35.00	34.84	34.84	34.84	-0.24%	17,106
Dec 24, 2024	34.92	34.92	34.92	34.92	34.92	-1.13%	407
Dec 23, 2024	35.50	35.68	35.32	35.32	35.32	-1.77%	31,867
Dec 20, 2024	36.20	36.20	35.79	35.96	35.42	-1.28%	3,776
Dec 19, 2024	36.12	36.42	35.95	36.42	35.88	-0.37%	8,092
Dec 18, 2024	35.43	36.56	35.40	36.56	36.01	3.01%	4,904
Dec 17, 2024	35.48	35.63	35.43	35.49	34.96	0.68%	10,844
Dec 16, 2024	35.25	35.28	35.22	35.25	34.73	0.07%	31,486
Dec 13, 2024	35.23	35.24	35.21	35.23	34.70	0.33%	2,234
Dec 12, 2024	35.03	35.11	35.02	35.11	34.59	0.37%	1,392
Dec 11, 2024	35.02	35.08	34.96	34.98	34.46	-0.25%	2,847
Dec 10, 2024	35.21	35.21	35.01	35.07	34.54	0.23%	1,162
Dec 9, 2024	34.99	34.99	34.99	34.99	34.47	1.21%	1,471
Dec 6, 2024	34.57	34.59	34.55	34.57	34.05	0.06%	20,992
Dec 5, 2024	34.53	34.55	34.36	34.55	34.03	-0.19%	53,102
Dec 4, 2024	34.68	34.68	34.59	34.62	34.10	0.42%	879
Dec 3, 2024	34.32	34.47	34.32	34.47	33.95	0.82%	4,660
Dec 2, 2024	34.11	34.28	34.11	34.19	33.68	0.97%	6,546
Nov 29, 2024	33.86	33.86	33.74	33.86	33.35	-0.18%	2,430
Nov 27, 2024	33.87	33.93	33.71	33.92	33.41	-0.11%	24,907
Nov 26, 2024	33.92	33.96	33.92	33.96	33.45	-0.18%	2,255
Nov 25, 2024	34.01	34.03	33.95	34.02	33.51	-0.59%	1,377
Nov 22, 2024	34.34	34.34	34.22	34.22	33.71	-1.02%	3,159
Nov 21, 2024	34.55	34.58	34.44	34.58	34.06	-1.30%	24,575
Nov 20, 2024	35.06	35.14	35.03	35.03	34.50	0.29%	2,126
Nov 19, 2024	34.91	34.93	34.82	34.93	34.41	0.59%	5,373
Nov 18, 2024	34.80	34.80	34.65	34.73	34.20	-0.07%	10,686
Nov 15, 2024	34.89	34.89	34.75	34.75	34.23	-0.53%	6,004
Nov 14, 2024	34.70	34.93	34.70	34.93	34.41	0.21%	3,490
Nov 13, 2024	34.78	34.86	34.59	34.86	34.34	0.09%	5,337
Nov 12, 2024	34.77	34.87	34.77	34.83	34.31	0.37%	6,480
Nov 11, 2024	34.82	34.82	34.59	34.70	34.18	-1.53%	10,696
Nov 8, 2024	35.27	35.35	35.07	35.24	34.71	-0.63%	12,741
Nov 7, 2024	35.07	35.48	35.07	35.46	34.93	1.44%	16,834
Nov 6, 2024	35.24	35.60	34.94	34.96	34.44	-5.97%	88,616
Nov 5, 2024	37.48	37.48	37.18	37.18	36.62	-0.91%	6,743
Nov 4, 2024	37.32	37.73	37.32	37.52	36.96	0.64%	5,130
Nov 1, 2024	37.32	37.34	36.96	37.28	36.72	-0.21%	4,387
Oct 31, 2024	36.86	37.36	36.79	37.36	36.80	1.41%	13,247
Oct 30, 2024	36.76	36.88	36.60	36.84	36.29	-0.35%	3,081
Oct 29, 2024	36.84	36.97	36.79	36.97	36.41	0.51%	3,391
Oct 28, 2024	37.08	37.08	36.72	36.78	36.23	-1.13%	4,783
Oct 25, 2024	36.80	37.28	36.76	37.20	36.64	1.09%	10,233
Oct 24, 2024	36.88	36.96	36.76	36.80	36.25	-0.05%	2,343
Oct 23, 2024	36.80	36.96	36.72	36.82	36.27	0.27%	4,043
Oct 22, 2024	36.94	37.00	36.68	36.72	36.17	0.05%	6,475
Oct 21, 2024	36.56	36.74	36.43	36.70	36.15	1.02%	8,446
Oct 18, 2024	36.48	36.53	36.32	36.33	35.78	-0.09%	2,869
Oct 17, 2024	36.28	36.37	36.22	36.36	35.81	-0.27%	8,983
Oct 16, 2024	36.68	36.68	36.44	36.46	35.91	-1.19%	5,517
Oct 15, 2024	36.64	36.90	36.54	36.90	36.35	-0.22%	10,936
Oct 14, 2024	37.20	37.20	36.93	36.98	36.43	-0.59%	3,990
Oct 11, 2024	37.41	37.44	37.12	37.20	36.64	-1.90%	25,014
Oct 10, 2024	37.72	38.04	37.72	37.92	37.35	0.47%	5,343
Oct 9, 2024	38.12	38.12	37.68	37.74	37.17	-0.91%	33,035
Oct 8, 2024	38.19	38.20	38.04	38.09	37.52	-0.65%	2,074
Oct 7, 2024	37.88	38.44	37.88	38.34	37.76	1.21%	5,356
Oct 4, 2024	38.14	38.28	37.84	37.88	37.31	-1.51%	17,631
Oct 3, 2024	38.43	38.65	38.40	38.46	37.88	0.42%	7,385
Oct 2, 2024	38.48	38.52	38.22	38.30	37.73	0.05%	6,234
Oct 1, 2024	38.28	38.56	38.15	38.28	37.71	0.42%	13,703
Sep 30, 2024	38.36	38.48	38.10	38.12	37.55	-0.26%	5,494
Sep 27, 2024	38.26	38.28	38.00	38.22	37.65	-0.21%	3,647
Sep 26, 2024	38.44	38.52	38.24	38.30	37.73	-0.62%	4,376
Sep 25, 2024	38.32	38.64	38.24	38.54	37.96	-0.35%	6,046
Sep 24, 2024	38.56	38.76	38.50	38.67	37.71	0.98%	3,984
Sep 23, 2024	38.24	38.36	38.20	38.30	37.35	-0.10%	5,045
Sep 20, 2024	38.38	38.52	38.30	38.34	37.39	0.37%	21,735
Sep 19, 2024	38.20	38.42	38.12	38.20	37.25	-1.09%	22,930
Sep 18, 2024	38.56	38.69	38.20	38.62	37.66	0.36%	12,291
Sep 17, 2024	38.64	38.64	38.38	38.48	37.52	-0.72%	59,763
Sep 16, 2024	39.04	39.04	38.72	38.76	37.80	-1.12%	15,268
Sep 13, 2024	39.12	39.32	39.06	39.20	38.22	-0.31%	21,013
Sep 12, 2024	39.24	39.62	39.18	39.32	38.34	-0.10%	21,302
Sep 11, 2024	39.46	40.16	39.34	39.36	38.38	0.41%	76,251
Sep 10, 2024	38.78	39.60	38.78	39.20	38.22	0.93%	27,831
Sep 9, 2024	38.96	38.98	38.52	38.84	37.87	-1.27%	18,500
Sep 6, 2024	38.80	39.40	38.56	39.34	38.36	1.50%	15,538
Sep 5, 2024	38.44	38.88	38.44	38.76	37.80	1.15%	15,786
Sep 4, 2024	38.24	38.48	38.07	38.32	37.37	-0.10%	25,966
Sep 3, 2024	38.24	38.49	37.96	38.36	37.41	0.84%	4,862
Aug 30, 2024	38.32	38.44	38.00	38.04	37.09	-0.94%	54,904
Aug 29, 2024	38.60	38.85	38.26	38.40	37.44	-0.78%	4,964
Aug 28, 2024	38.84	38.94	38.50	38.70	37.74	-0.26%	7,215
Aug 27, 2024	38.84	38.96	38.80	38.80	37.83	-0.56%	7,610
Aug 26, 2024	38.92	39.06	38.78	39.02	38.05	-0.26%	13,820