SEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.22	28.37	28.07	28.37	28.37	0.11%	73,787
Oct 22, 2026	28.60	28.60	28.21	28.34	28.34	-1.32%	67,708
Oct 21, 2026	28.65	28.79	28.55	28.72	28.72	0.60%	75,937
Oct 20, 2026	28.45	28.72	28.43	28.55	28.55	0.04%	107,427
Oct 19, 2026	28.67	28.68	28.49	28.54	28.54	0.42%	52,968
Oct 16, 2026	28.80	28.80	28.35	28.42	28.42	-1.22%	72,393
Oct 15, 2026	28.71	28.79	28.39	28.77	28.77	0.31%	89,326
Oct 14, 2026	29.01	29.01	28.58	28.68	28.68	-1.10%	122,723
Oct 13, 2026	29.03	29.08	28.89	29.00	29.00	-0.51%	79,443
Oct 12, 2026	29.18	29.30	29.08	29.15	29.15	-0.07%	54,888
Oct 9, 2026	29.19	29.24	29.08	29.17	29.17	0.41%	76,258
Oct 8, 2026	29.17	29.17	28.99	29.05	29.05	-0.34%	72,388
Oct 7, 2026	29.28	29.28	28.90	29.15	29.15	-0.24%	128,458
Oct 6, 2026	29.23	29.29	29.12	29.22	29.22	0.65%	66,568
Oct 5, 2026	28.98	29.13	28.95	29.03	29.03	0.21%	77,957
Oct 2, 2026	29.08	29.09	28.90	28.97	28.97	0.38%	121,854
Oct 1, 2026	28.79	28.87	28.56	28.86	28.86	0.45%	138,506
Sep 30, 2026	28.98	28.98	28.66	28.73	28.73	-0.38%	68,556
Sep 29, 2026	28.90	29.08	28.71	28.84	28.84	-0.03%	96,783
Sep 28, 2026	29.21	29.21	28.99	29.05	28.85	-0.82%	66,239
Sep 25, 2026	29.35	29.37	29.18	29.29	29.09	0.45%	98,597
Sep 24, 2026	29.15	29.26	29.04	29.16	28.96	-0.21%	56,717
Sep 23, 2026	29.41	29.41	29.18	29.22	29.02	-0.54%	65,278
Sep 22, 2026	29.41	29.44	29.33	29.38	29.18	0.10%	53,309
Sep 21, 2026	29.15	29.44	29.11	29.35	29.15	1.49%	54,417
Sep 18, 2026	28.99	28.99	28.75	28.92	28.72	0.10%	55,911
Sep 17, 2026	28.98	29.00	28.79	28.89	28.69	1.19%	81,311
Sep 16, 2026	28.75	28.84	28.37	28.55	28.35	-0.42%	86,312
Sep 15, 2026	28.62	28.76	28.56	28.67	28.47	-0.10%	53,622
Sep 14, 2026	28.85	28.85	28.55	28.70	28.50	-0.69%	39,755
Sep 11, 2026	28.78	28.98	28.78	28.90	28.70	0.84%	44,023
Sep 10, 2026	28.57	28.71	28.57	28.66	28.46	-0.45%	49,749
Sep 9, 2026	28.86	28.86	28.70	28.79	28.59	0.03%	60,814
Sep 8, 2026	28.75	28.85	28.70	28.78	28.58	-0.14%	63,769
Sep 4, 2026	28.89	28.91	28.73	28.82	28.62	0.03%	73,136
Sep 3, 2026	28.71	28.86	28.61	28.81	28.61	0.95%	84,239
Sep 2, 2026	28.46	28.60	28.45	28.54	28.34	0.39%	32,769
Sep 1, 2026	28.49	28.59	28.39	28.43	28.23	-0.52%	37,915
Aug 31, 2026	28.65	28.65	28.53	28.58	28.38	-0.14%	57,642
Aug 28, 2026	28.85	28.85	28.62	28.62	28.42	-0.07%	142,501
Aug 27, 2026	28.85	28.89	28.78	28.84	28.44	0.31%	32,335
Aug 26, 2026	28.83	28.85	28.74	28.75	28.35	0.03%	60,743
Aug 25, 2026	28.81	28.81	28.66	28.74	28.34	0.63%	32,177
Aug 24, 2026	28.64	28.64	28.51	28.56	28.17	-0.31%	174,192
Aug 21, 2026	28.62	28.74	28.60	28.65	28.26	0.49%	35,086
Aug 20, 2026	28.46	28.66	28.46	28.51	28.12	-0.56%	35,142
Aug 19, 2026	28.92	28.92	28.65	28.67	28.28	-0.10%	57,669
Aug 18, 2026	28.94	28.94	28.70	28.70	28.30	-0.86%	43,957
Aug 17, 2026	29.18	29.18	28.95	28.95	28.55	-0.29%	46,063
Aug 14, 2026	29.16	29.16	29.01	29.04	28.64	0.22%	41,379