SEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	28.50	28.51	28.30	28.37	28.37	0.04%	40,019
Jul 14, 2026	28.42	28.44	28.35	28.36	28.36	0.60%	25,232
Jul 13, 2026	28.42	28.42	28.19	28.19	28.19	-0.70%	28,489
Jul 10, 2026	28.29	28.40	28.26	28.39	28.39	0.57%	20,140
Jul 9, 2026	27.97	28.28	27.97	28.23	28.23	0.82%	32,249
Jul 8, 2026	27.98	28.03	27.84	28.00	28.00	0.04%	115,470
Jul 7, 2026	28.10	28.10	27.92	27.99	27.99	-0.14%	10,659
Jul 6, 2026	27.84	28.12	27.84	28.03	28.03	0.86%	36,201
Jul 2, 2026	27.92	28.00	27.69	27.79	27.79	-0.09%	23,245
Jul 1, 2026	27.79	27.94	27.70	27.81	27.81	-0.13%	48,278
Jun 30, 2026	27.88	27.97	27.73	27.85	27.85	0.54%	47,505
Jun 29, 2026	27.68	27.81	27.48	27.70	27.70	0.84%	29,328
Jun 26, 2026	27.70	27.83	27.61	27.67	27.47	-0.22%	28,039
Jun 25, 2026	27.98	27.98	27.69	27.73	27.53	-0.04%	35,896
Jun 24, 2026	27.68	27.90	27.67	27.74	27.54	-0.11%	49,854
Jun 23, 2026	27.90	27.90	27.68	27.77	27.57	-0.61%	39,589
Jun 22, 2026	27.90	28.11	27.90	27.94	27.74	-0.29%	23,870
Jun 18, 2026	28.19	28.19	27.98	28.02	27.82	0.61%	22,091
Jun 17, 2026	28.23	28.23	27.85	27.85	27.65	-1.07%	62,591
Jun 16, 2026	28.20	28.29	28.15	28.15	27.95	-0.21%	281,390
Jun 15, 2026	28.18	28.32	28.17	28.21	28.01	1.44%	203,600
Jun 12, 2026	27.69	27.86	27.69	27.81	27.61	0.47%	27,900
Jun 11, 2026	27.42	27.71	27.31	27.68	27.48	1.50%	28,322
Jun 10, 2026	27.67	27.67	27.27	27.27	27.07	-1.55%	26,999
Jun 9, 2026	27.84	27.95	27.30	27.70	27.50	-0.36%	102,279
Jun 8, 2026	27.93	27.97	27.80	27.80	27.60	0.40%	39,111
Jun 5, 2026	28.28	28.28	27.69	27.69	27.49	-2.16%	133,855
Jun 4, 2026	28.21	28.35	28.13	28.30	28.10	0.35%	30,365
Jun 3, 2026	28.44	28.44	28.20	28.20	28.00	-0.35%	41,993
Jun 2, 2026	28.33	28.35	28.19	28.30	28.10	0.25%	34,203
Jun 1, 2026	28.20	28.29	28.14	28.23	28.03	0.21%	41,908
May 29, 2026	28.18	28.18	28.07	28.17	27.97	0.36%	30,801
May 28, 2026	28.02	28.12	27.94	28.07	27.87	0.04%	25,925
May 27, 2026	28.28	28.28	28.15	28.26	27.86	0.07%	45,846
May 26, 2026	29.54	29.54	28.16	28.24	27.84	0.89%	31,384
May 22, 2026	29.17	29.17	27.96	27.99	27.59	0.47%	30,504
May 21, 2026	27.73	27.92	27.71	27.86	27.46	0.25%	12,648
May 20, 2026	27.64	27.80	27.64	27.79	27.39	0.80%	39,920
May 19, 2026	27.66	27.66	27.47	27.57	27.18	-0.32%	48,872
May 18, 2026	27.83	27.83	27.56	27.66	27.26	0.06%	27,124
May 15, 2026	27.75	27.77	27.62	27.64	27.25	-1.04%	27,704
May 14, 2026	27.90	27.95	27.85	27.93	27.53	0.44%	10,496
May 13, 2026	27.66	27.87	27.65	27.81	27.41	0.49%	17,347
May 12, 2026	29.11	29.11	27.52	27.67	27.28	0.01%	37,817
May 11, 2026	27.67	27.72	27.64	27.67	27.28	0.25%	42,522
May 8, 2026	27.53	27.63	27.53	27.60	27.21	1.12%	28,811
May 7, 2026	27.87	27.87	27.29	27.29	26.90	-0.63%	26,772
May 6, 2026	27.37	27.47	27.35	27.47	27.08	1.17%	15,972
May 5, 2026	27.13	27.20	27.10	27.15	26.76	0.65%	29,576
May 4, 2026	27.25	27.25	26.98	26.98	26.59	-0.44%	30,137