SEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	27.98	27.98	27.69	27.73	27.73	-0.04%	35,896
Jun 24, 2026	27.68	27.90	27.67	27.74	27.74	-0.11%	49,854
Jun 23, 2026	27.90	27.90	27.68	27.77	27.77	-0.61%	39,589
Jun 22, 2026	27.90	28.11	27.90	27.94	27.94	-0.29%	23,870
Jun 18, 2026	28.19	28.19	27.98	28.02	28.02	0.61%	22,091
Jun 17, 2026	28.23	28.23	27.85	27.85	27.85	-1.07%	62,591
Jun 16, 2026	28.20	28.29	28.15	28.15	28.15	-0.21%	281,390
Jun 15, 2026	28.18	28.32	28.17	28.21	28.21	1.44%	203,600
Jun 12, 2026	27.69	27.86	27.69	27.81	27.81	0.47%	27,900
Jun 11, 2026	27.42	27.71	27.31	27.68	27.68	1.50%	28,322
Jun 10, 2026	27.67	27.67	27.27	27.27	27.27	-1.55%	26,999
Jun 9, 2026	27.84	27.95	27.30	27.70	27.70	-0.36%	102,279
Jun 8, 2026	27.93	27.97	27.80	27.80	27.80	0.40%	39,111
Jun 5, 2026	28.28	28.28	27.69	27.69	27.69	-2.16%	133,855
Jun 4, 2026	28.21	28.35	28.13	28.30	28.30	0.35%	30,365
Jun 3, 2026	28.44	28.44	28.20	28.20	28.20	-0.35%	41,993
Jun 2, 2026	28.33	28.35	28.19	28.30	28.30	0.25%	34,203
Jun 1, 2026	28.20	28.29	28.14	28.23	28.23	0.21%	41,908
May 29, 2026	28.18	28.18	28.07	28.17	28.17	0.36%	30,800
May 28, 2026	28.02	28.12	27.94	28.07	28.07	0.04%	25,925
May 27, 2026	28.28	28.28	28.15	28.26	28.06	0.07%	45,846
May 26, 2026	29.54	29.54	28.16	28.24	28.04	0.89%	31,384
May 22, 2026	29.17	29.17	27.96	27.99	27.79	0.47%	30,504
May 21, 2026	27.73	27.92	27.71	27.86	27.66	0.25%	12,648
May 20, 2026	27.64	27.80	27.64	27.79	27.59	0.80%	39,920
May 19, 2026	27.66	27.66	27.47	27.57	27.37	-0.32%	48,872
May 18, 2026	27.83	27.83	27.56	27.66	27.46	0.06%	27,124
May 15, 2026	27.75	27.77	27.62	27.64	27.44	-1.04%	27,704
May 14, 2026	27.90	27.95	27.85	27.93	27.73	0.44%	10,496
May 13, 2026	27.66	27.87	27.65	27.81	27.61	0.49%	17,347
May 12, 2026	29.11	29.11	27.52	27.67	27.48	0.01%	37,817
May 11, 2026	27.67	27.72	27.64	27.67	27.47	0.25%	42,522
May 8, 2026	27.53	27.63	27.53	27.60	27.40	1.12%	28,811
May 7, 2026	27.87	27.87	27.29	27.29	27.10	-0.63%	26,772
May 6, 2026	27.37	27.47	27.35	27.47	27.27	1.17%	15,972
May 5, 2026	27.13	27.20	27.10	27.15	26.96	0.65%	29,576
May 4, 2026	27.25	27.25	26.98	26.98	26.78	-0.44%	30,137
May 1, 2026	27.09	27.21	27.09	27.10	26.90	0.36%	24,269
Apr 30, 2026	26.74	27.05	26.74	27.00	26.81	0.67%	46,065
Apr 29, 2026	26.80	26.82	26.67	26.82	26.63	0.08%	20,718
Apr 28, 2026	26.99	27.04	26.94	26.99	26.61	-0.25%	29,099
Apr 27, 2026	27.34	27.34	27.04	27.05	26.67	-0.08%	59,463
Apr 24, 2026	27.00	27.10	26.89	27.08	26.70	0.75%	39,617
Apr 23, 2026	26.98	26.99	26.81	26.88	26.50	-0.39%	30,443
Apr 22, 2026	26.96	26.98	26.85	26.98	26.60	1.01%	33,617
Apr 21, 2026	26.87	26.91	26.70	26.71	26.33	-0.67%	30,221
Apr 20, 2026	26.92	26.93	26.84	26.89	26.51	-0.15%	65,052
Apr 17, 2026	26.89	26.95	26.77	26.93	26.55	0.07%	8,854
Apr 16, 2026	26.65	26.91	26.54	26.91	26.53	1.24%	28,248
Apr 15, 2026	26.53	26.60	26.41	26.58	26.21	0.30%	7,954