SEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	28.85	28.85	28.55	28.70	28.70	-0.69%	39,755
Sep 11, 2026	28.78	28.98	28.78	28.90	28.90	0.84%	44,022
Sep 10, 2026	28.57	28.71	28.57	28.66	28.66	-0.45%	49,747
Sep 9, 2026	28.86	28.86	28.70	28.79	28.79	0.03%	58,814
Sep 8, 2026	28.75	28.85	28.70	28.78	28.78	-0.14%	63,769
Sep 4, 2026	28.89	28.91	28.73	28.82	28.82	0.03%	71,568
Sep 3, 2026	28.71	28.86	28.61	28.81	28.81	0.95%	84,237
Sep 2, 2026	28.46	28.60	28.45	28.54	28.54	0.39%	32,567
Sep 1, 2026	28.49	28.59	28.39	28.43	28.43	-0.52%	37,914
Aug 31, 2026	28.65	28.65	28.53	28.58	28.58	-0.14%	57,641
Aug 28, 2026	28.85	28.85	28.62	28.62	28.62	-0.07%	142,501
Aug 27, 2026	28.85	28.89	28.78	28.84	28.64	0.31%	32,335
Aug 26, 2026	28.83	28.85	28.74	28.75	28.55	0.03%	60,743
Aug 25, 2026	28.81	28.81	28.66	28.74	28.54	0.63%	32,177
Aug 24, 2026	28.64	28.64	28.51	28.56	28.36	-0.31%	174,192
Aug 21, 2026	28.62	28.74	28.60	28.65	28.45	0.49%	35,086
Aug 20, 2026	28.46	28.66	28.46	28.51	28.31	-0.56%	35,142
Aug 19, 2026	28.92	28.92	28.65	28.67	28.47	-0.10%	57,669
Aug 18, 2026	28.94	28.94	28.70	28.70	28.50	-0.86%	43,957
Aug 17, 2026	29.18	29.18	28.95	28.95	28.75	-0.29%	46,063
Aug 14, 2026	29.16	29.16	29.01	29.04	28.83	0.22%	41,379
Aug 13, 2026	28.77	29.08	28.77	28.97	28.77	0.63%	49,653
Aug 12, 2026	29.06	29.06	28.79	28.79	28.59	-	39,895
Aug 11, 2026	28.65	28.92	28.65	28.79	28.59	0.32%	59,318
Aug 10, 2026	28.73	28.83	28.69	28.70	28.50	0.03%	56,256
Aug 7, 2026	28.71	28.78	28.67	28.69	28.49	0.03%	23,773
Aug 6, 2026	29.03	29.03	28.68	28.68	28.48	-0.21%	45,634
Aug 5, 2026	28.89	28.89	28.74	28.74	28.54	-0.28%	34,966
Aug 4, 2026	28.58	28.86	28.51	28.82	28.62	1.95%	40,128
Aug 3, 2026	28.05	28.34	28.03	28.27	28.07	1.00%	21,245
Jul 31, 2026	28.09	28.14	27.82	27.99	27.80	0.61%	23,238
Jul 30, 2026	27.53	28.08	27.53	27.82	27.63	2.20%	33,504
Jul 29, 2026	27.87	27.91	27.42	27.42	27.03	-1.79%	42,085
Jul 28, 2026	28.03	28.07	27.80	27.92	27.52	-0.50%	43,424
Jul 27, 2026	28.22	28.22	27.94	28.06	27.66	0.07%	23,364
Jul 24, 2026	28.02	28.25	28.02	28.04	27.64	-0.14%	51,073
Jul 23, 2026	28.19	28.23	28.01	28.08	27.68	-0.81%	56,645
Jul 22, 2026	28.12	28.43	28.12	28.31	27.91	0.11%	72,835
Jul 21, 2026	28.18	28.34	28.14	28.28	27.88	1.33%	27,921
Jul 20, 2026	28.08	28.12	27.91	27.91	27.51	0.04%	38,073
Jul 17, 2026	27.89	28.09	27.67	27.90	27.50	-0.71%	23,594
Jul 16, 2026	28.33	28.33	28.04	28.10	27.70	-0.95%	22,800
Jul 15, 2026	28.50	28.51	28.30	28.37	27.97	0.04%	40,027
Jul 14, 2026	28.42	28.44	28.35	28.36	27.96	0.60%	25,232
Jul 13, 2026	28.42	28.42	28.19	28.19	27.79	-0.70%	28,489
Jul 10, 2026	28.29	28.40	28.26	28.39	27.99	0.57%	20,140
Jul 9, 2026	27.97	28.28	27.97	28.23	27.83	0.82%	34,192
Jul 8, 2026	27.98	28.03	27.84	28.00	27.60	0.04%	115,470
Jul 7, 2026	28.10	28.10	27.92	27.99	27.59	-0.14%	10,659
Jul 6, 2026	27.84	28.12	27.84	28.03	27.63	0.86%	36,201