SEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	31.31	31.35	31.31	31.32	-	0.03%	995
Jun 29, 2026	31.25	31.31	31.16	31.31	31.31	-0.22%	5,214
Jun 26, 2026	31.60	31.60	31.25	31.38	31.38	-0.29%	4,436
Jun 25, 2026	31.18	31.47	30.72	31.47	31.47	0.58%	7,646
Jun 24, 2026	31.27	31.36	31.26	31.29	31.29	0.29%	2,890
Jun 23, 2026	31.59	31.59	31.37	31.45	31.20	-0.25%	2,318
Jun 22, 2026	31.41	31.56	31.37	31.53	31.28	-0.57%	3,359
Jun 18, 2026	31.17	31.71	31.17	31.71	31.46	1.01%	9,248
Jun 17, 2026	31.12	31.45	30.92	31.39	31.14	0.47%	10,654
Jun 16, 2026	31.55	31.55	31.23	31.25	31.00	-1.46%	12,188
Jun 15, 2026	31.47	31.71	31.47	31.71	31.46	-0.37%	4,692
Jun 12, 2026	32.10	32.12	31.70	31.83	31.57	-1.32%	5,436
Jun 11, 2026	32.42	32.58	32.21	32.25	32.00	-0.73%	11,197
Jun 10, 2026	32.16	32.49	32.16	32.49	32.23	0.40%	10,409
Jun 9, 2026	32.25	32.57	32.19	32.36	32.10	-0.80%	17,606
Jun 8, 2026	32.41	32.62	32.41	32.62	32.36	0.52%	1,805
Jun 5, 2026	32.34	32.53	32.31	32.45	32.19	-0.08%	3,245
Jun 4, 2026	32.84	32.84	32.42	32.48	32.22	-2.51%	4,986
Jun 3, 2026	33.31	33.45	33.23	33.31	33.05	1.10%	5,538
Jun 2, 2026	32.84	33.21	32.84	32.95	32.69	0.01%	4,102
Jun 1, 2026	33.07	33.07	32.95	32.95	32.69	0.24%	1,862
May 29, 2026	33.05	33.05	32.78	32.87	32.61	-0.48%	6,598
May 28, 2026	33.05	33.13	32.98	33.03	32.77	0.28%	7,799
May 27, 2026	32.62	32.94	32.62	32.94	32.68	0.88%	5,160
May 26, 2026	32.44	32.73	32.44	32.65	32.39	0.17%	2,536
May 22, 2026	32.52	32.62	32.51	32.60	32.34	-0.34%	11,590
May 21, 2026	32.82	32.92	32.65	32.71	32.45	-0.19%	15,287
May 20, 2026	33.01	33.01	32.74	32.77	32.51	-0.94%	2,692
May 19, 2026	32.94	33.14	32.68	33.08	32.82	1.13%	5,731
May 18, 2026	33.21	33.21	32.67	32.71	32.45	-1.14%	17,109
May 15, 2026	32.91	33.11	32.91	33.09	32.83	0.33%	4,348
May 14, 2026	33.00	33.00	32.89	32.98	32.72	-0.48%	11,852
May 13, 2026	33.05	33.14	33.01	33.14	32.88	1.04%	13,215
May 12, 2026	33.20	33.25	32.72	32.80	32.54	-0.70%	4,967
May 11, 2026	33.05	33.07	32.91	33.03	32.77	0.16%	3,662
May 8, 2026	32.85	33.04	32.85	32.98	32.72	0.61%	7,176
May 7, 2026	32.43	32.83	32.43	32.78	32.52	0.55%	23,298
May 6, 2026	32.45	32.60	32.39	32.60	32.34	-0.46%	26,890
May 5, 2026	32.80	32.82	32.64	32.75	32.49	0.09%	66,640
May 4, 2026	32.60	32.77	32.36	32.72	32.46	0.77%	4,549
May 1, 2026	32.27	32.47	32.09	32.47	32.21	0.40%	6,080
Apr 30, 2026	32.77	32.88	32.32	32.34	32.08	-0.50%	9,360
Apr 29, 2026	32.36	32.58	32.36	32.50	32.24	-0.06%	3,891
Apr 28, 2026	32.27	32.53	32.27	32.52	32.26	-0.15%	7,317
Apr 27, 2026	32.92	32.92	32.53	32.57	32.31	-0.58%	3,740
Apr 24, 2026	32.61	32.77	32.59	32.76	32.50	0.63%	7,079
Apr 23, 2026	32.44	32.72	32.37	32.55	32.30	0.82%	6,928
Apr 22, 2026	32.19	32.34	32.01	32.29	32.03	0.21%	8,303
Apr 21, 2026	31.82	32.22	31.70	32.22	31.97	0.60%	9,519
Apr 20, 2026	32.18	32.18	31.94	32.03	31.78	-0.25%	25,229