SEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.77	27.84	27.72	27.92	27.92	-0.32%	93,468
Nov 12, 2026	27.80	28.14	27.80	28.01	28.01	-0.04%	128,650
Nov 11, 2026	27.83	28.15	27.83	28.02	28.02	1.19%	61,430
Nov 10, 2026	27.59	27.74	27.50	27.69	27.69	-0.18%	55,482
Nov 9, 2026	27.35	27.82	27.35	27.74	27.74	1.87%	183,297
Nov 6, 2026	28.15	28.15	27.15	27.23	27.23	0.15%	74,599
Nov 5, 2026	28.00	28.01	27.13	27.19	27.19	-3.27%	117,111
Nov 4, 2026	28.16	28.18	27.97	28.11	28.11	1.59%	119,391
Nov 3, 2026	27.69	27.77	27.61	27.67	27.67	0.11%	59,865
Nov 2, 2026	27.95	28.07	27.59	27.64	27.64	-0.65%	97,262
Oct 30, 2026	28.02	28.02	27.51	27.82	27.82	-1.17%	248,351
Oct 29, 2026	28.39	28.39	28.10	28.15	28.15	-1.30%	95,549
Oct 28, 2026	28.71	28.75	28.56	28.72	28.52	0.45%	67,433
Oct 27, 2026	28.30	28.61	28.30	28.59	28.39	1.06%	71,315
Oct 26, 2026	28.33	28.39	28.20	28.29	28.09	-0.28%	62,918
Oct 23, 2026	28.22	28.37	28.07	28.37	28.17	0.11%	73,786
Oct 22, 2026	28.60	28.60	28.21	28.34	28.14	-1.32%	67,884
Oct 21, 2026	28.65	28.79	28.55	28.72	28.52	0.60%	75,972
Oct 20, 2026	28.45	28.72	28.43	28.55	28.35	0.04%	107,428
Oct 19, 2026	28.67	28.68	28.49	28.54	28.34	0.42%	52,969
Oct 16, 2026	28.80	28.80	28.35	28.42	28.22	-1.22%	72,404
Oct 15, 2026	28.71	28.79	28.39	28.77	28.57	0.31%	89,369
Oct 14, 2026	29.01	29.01	28.58	28.68	28.48	-1.10%	122,726
Oct 13, 2026	29.03	29.08	28.89	29.00	28.80	-0.51%	79,444
Oct 12, 2026	29.18	29.30	29.08	29.15	28.95	-0.07%	55,188
Oct 9, 2026	29.19	29.24	29.08	29.17	28.97	0.41%	76,260
Oct 8, 2026	29.17	29.17	28.99	29.05	28.85	-0.34%	72,399
Oct 7, 2026	29.28	29.28	28.90	29.15	28.95	-0.24%	128,459
Oct 6, 2026	29.23	29.29	29.12	29.22	29.02	0.65%	66,572
Oct 5, 2026	28.98	29.13	28.95	29.03	28.83	0.21%	77,959
Oct 2, 2026	29.08	29.09	28.90	28.97	28.77	0.38%	121,862
Oct 1, 2026	28.79	28.87	28.56	28.86	28.66	0.45%	138,507
Sep 30, 2026	28.98	28.98	28.66	28.73	28.53	-0.38%	68,591
Sep 29, 2026	28.90	29.08	28.71	28.84	28.64	-0.03%	96,784
Sep 28, 2026	29.21	29.21	28.99	29.05	28.65	-0.82%	66,239
Sep 25, 2026	29.35	29.37	29.18	29.29	28.89	0.45%	98,597
Sep 24, 2026	29.15	29.26	29.04	29.16	28.76	-0.21%	56,717
Sep 23, 2026	29.41	29.41	29.18	29.22	28.82	-0.54%	65,278
Sep 22, 2026	29.41	29.44	29.33	29.38	28.97	0.10%	53,309
Sep 21, 2026	29.15	29.44	29.11	29.35	28.94	1.49%	54,417
Sep 18, 2026	28.99	28.99	28.75	28.92	28.52	0.10%	55,911
Sep 17, 2026	28.98	29.00	28.79	28.89	28.49	1.19%	81,311
Sep 16, 2026	28.75	28.84	28.37	28.55	28.16	-0.42%	86,312
Sep 15, 2026	28.62	28.76	28.56	28.67	28.27	-0.10%	53,622
Sep 14, 2026	28.85	28.85	28.55	28.70	28.30	-0.69%	39,755
Sep 11, 2026	28.78	28.98	28.78	28.90	28.50	0.84%	44,023
Sep 10, 2026	28.57	28.71	28.57	28.66	28.26	-0.45%	49,749
Sep 9, 2026	28.86	28.86	28.70	28.79	28.39	0.03%	60,814
Sep 8, 2026	28.75	28.85	28.70	28.78	28.38	-0.14%	63,769
Sep 4, 2026	28.89	28.91	28.73	28.82	28.42	0.03%	73,136