SEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	32.16	32.16	32.16	32.16	-	-0.62%	333
Jun 9, 2026	32.25	32.57	32.19	32.36	32.36	-0.80%	17,606
Jun 8, 2026	32.41	32.62	32.41	32.62	32.62	0.52%	1,805
Jun 5, 2026	32.34	32.53	32.31	32.45	32.45	-0.08%	3,245
Jun 4, 2026	32.84	32.84	32.42	32.48	32.48	-2.51%	4,833
Jun 3, 2026	33.31	33.45	33.23	33.31	33.31	1.10%	5,538
Jun 2, 2026	32.84	33.21	32.84	32.95	32.95	0.01%	4,102
Jun 1, 2026	33.07	33.07	32.95	32.95	32.95	0.24%	1,862
May 29, 2026	33.05	33.05	32.78	32.87	32.87	-0.48%	6,598
May 28, 2026	33.05	33.13	32.98	33.03	33.03	0.28%	7,799
May 27, 2026	32.62	32.94	32.62	32.94	32.94	0.88%	4,863
May 26, 2026	32.44	32.73	32.44	32.65	32.65	0.17%	2,536
May 22, 2026	32.52	32.62	32.51	32.60	32.60	-0.34%	11,590
May 21, 2026	32.82	32.92	32.65	32.71	32.71	-0.19%	15,287
May 20, 2026	33.01	33.01	32.74	32.77	32.77	-0.94%	2,392
May 19, 2026	32.94	33.14	32.68	33.08	33.08	1.13%	5,731
May 18, 2026	33.21	33.21	32.67	32.71	32.71	-1.14%	17,109
May 15, 2026	32.91	33.11	32.91	33.09	33.09	0.33%	4,348
May 14, 2026	33.00	33.00	32.89	32.98	32.98	-0.48%	11,852
May 13, 2026	33.05	33.14	33.01	33.14	33.14	1.04%	13,215
May 12, 2026	33.20	33.25	32.72	32.80	32.80	-0.70%	4,967
May 11, 2026	33.05	33.07	32.91	33.03	33.03	0.16%	3,662
May 8, 2026	32.85	33.04	32.85	32.98	32.98	0.61%	7,176
May 7, 2026	32.43	32.83	32.43	32.78	32.78	0.55%	23,298
May 6, 2026	32.45	32.60	32.39	32.60	32.60	-0.46%	26,890
May 5, 2026	32.80	32.82	32.64	32.75	32.75	0.09%	66,640
May 4, 2026	32.60	32.77	32.36	32.72	32.72	0.77%	4,549
May 1, 2026	32.27	32.47	32.09	32.47	32.47	0.40%	6,080
Apr 30, 2026	32.77	32.88	32.32	32.34	32.34	-0.50%	9,360
Apr 29, 2026	32.36	32.58	32.36	32.50	32.50	-0.06%	3,891
Apr 28, 2026	32.27	32.53	32.27	32.52	32.52	-0.15%	7,317
Apr 27, 2026	32.92	32.92	32.53	32.57	32.57	-0.58%	3,740
Apr 24, 2026	32.61	32.77	32.59	32.76	32.76	0.63%	7,079
Apr 23, 2026	32.44	32.72	32.37	32.55	32.55	0.82%	6,928
Apr 22, 2026	32.19	32.34	32.01	32.29	32.29	0.21%	8,303
Apr 21, 2026	31.82	32.22	31.70	32.22	32.22	0.60%	9,519
Apr 20, 2026	32.18	32.18	31.94	32.03	32.03	-0.25%	25,229
Apr 17, 2026	32.07	32.13	31.88	32.11	32.11	-0.77%	30,537
Apr 16, 2026	32.29	32.43	32.20	32.36	32.36	0.25%	10,003
Apr 15, 2026	32.33	32.40	32.17	32.28	32.28	-0.74%	17,930
Apr 14, 2026	32.60	32.64	32.43	32.52	32.52	-0.20%	58,310
Apr 13, 2026	33.38	33.38	32.59	32.59	32.59	-1.68%	18,632
Apr 10, 2026	32.84	33.23	32.84	33.14	33.14	1.18%	19,461
Apr 9, 2026	33.06	33.08	32.68	32.76	32.76	-0.32%	20,235
Apr 8, 2026	32.89	32.99	32.70	32.86	32.86	-2.58%	42,097
Apr 7, 2026	33.87	33.89	33.69	33.73	33.73	0.01%	21,707
Apr 6, 2026	33.81	33.81	33.68	33.73	33.73	-0.66%	15,177
Apr 2, 2026	34.53	34.53	33.85	33.95	33.95	-0.24%	34,949
Apr 1, 2026	33.76	34.18	33.73	34.03	34.03	-0.03%	34,220
Mar 31, 2026	34.47	34.59	34.01	34.04	34.04	-2.13%	38,012