SEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.69	33.08	32.66	32.85	32.85	2.05%	60,412
Feb 26, 2026	32.45	32.45	32.12	32.19	32.19	-1.23%	46,563
Feb 25, 2026	33.04	33.04	32.58	32.59	32.59	-1.71%	33,055
Feb 24, 2026	33.52	33.60	33.07	33.16	33.16	-0.49%	31,383
Feb 23, 2026	32.33	33.35	32.33	33.32	33.32	3.36%	46,433
Feb 20, 2026	32.54	32.64	32.23	32.24	32.24	-0.60%	9,023
Feb 19, 2026	32.37	32.63	32.34	32.43	32.43	0.99%	23,201
Feb 18, 2026	32.16	32.20	32.04	32.11	32.11	-0.89%	15,863
Feb 17, 2026	32.43	32.52	32.30	32.40	32.40	-0.94%	13,586
Feb 13, 2026	32.89	32.90	32.60	32.70	32.70	0.10%	4,500
Feb 12, 2026	31.98	32.74	31.89	32.67	32.67	2.00%	15,664
Feb 11, 2026	31.36	32.03	31.36	32.03	32.03	1.55%	17,359
Feb 10, 2026	31.36	31.76	31.16	31.54	31.54	0.76%	12,052
Feb 9, 2026	31.12	31.32	31.09	31.30	31.30	0.73%	14,270
Feb 6, 2026	31.38	31.38	31.07	31.07	31.07	-1.91%	22,377
Feb 5, 2026	31.45	31.73	31.45	31.68	31.68	1.23%	9,127
Feb 4, 2026	31.47	31.51	31.19	31.30	31.29	-0.75%	4,581
Feb 3, 2026	31.25	31.71	31.25	31.53	31.53	0.86%	6,140
Feb 2, 2026	31.60	31.60	31.23	31.26	31.26	-0.97%	15,188
Jan 30, 2026	31.46	31.80	31.46	31.57	31.57	0.22%	2,591
Jan 29, 2026	31.72	31.75	31.50	31.50	31.50	-1.05%	6,602
Jan 28, 2026	31.83	31.90	31.80	31.83	31.83	0.09%	7,169
Jan 27, 2026	31.70	31.90	31.70	31.80	31.80	0.73%	3,174
Jan 26, 2026	31.76	31.76	31.51	31.57	31.57	-0.59%	17,957
Jan 23, 2026	31.58	31.83	31.58	31.76	31.76	1.33%	6,024
Jan 22, 2026	31.22	31.34	31.22	31.34	31.34	-0.58%	5,337
Jan 21, 2026	31.64	31.64	31.36	31.52	31.52	-0.38%	1,360
Jan 20, 2026	31.41	31.71	31.37	31.64	31.64	2.25%	6,562
Jan 16, 2026	30.97	31.00	30.79	30.95	30.95	-0.15%	4,394
Jan 15, 2026	31.03	31.03	30.81	30.99	30.99	-0.32%	9,437
Jan 14, 2026	31.17	31.36	31.09	31.10	31.09	0.18%	29,384
Jan 13, 2026	30.92	31.04	30.92	31.04	31.04	1.93%	4,129
Jan 12, 2026	30.67	30.67	30.43	30.45	30.45	0.84%	7,596
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