SEPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.77	29.89	29.76	29.83	29.83	0.27%	2,726
Dec 19, 2024	29.77	29.80	29.75	29.75	29.75	-0.16%	1,677
Dec 18, 2024	29.95	29.95	29.79	29.79	29.79	-0.40%	2,541
Dec 17, 2024	29.92	29.92	29.92	29.92	29.92	-0.03%	113
Dec 16, 2024	29.93	29.96	29.93	29.93	29.93	0.04%	736
Dec 13, 2024	29.92	29.95	29.91	29.91	29.91	0.03%	1,494
Dec 12, 2024	29.97	29.97	29.88	29.90	29.90	-0.08%	1,324
Dec 11, 2024	29.97	29.97	29.91	29.93	29.93	0.13%	2,803
Dec 10, 2024	29.94	29.95	29.89	29.89	29.89	-0.05%	2,472
Dec 9, 2024	29.94	29.95	29.91	29.91	29.91	-0.10%	2,027
Dec 6, 2024	29.92	29.96	29.91	29.94	29.94	0.10%	2,022
Dec 5, 2024	29.94	29.94	29.91	29.91	29.91	-0.15%	1,156
Dec 4, 2024	29.86	29.96	29.86	29.95	29.95	0.20%	2,140
Dec 3, 2024	29.89	29.93	29.89	29.89	29.89	0.02%	740
Dec 2, 2024	29.92	29.92	29.89	29.89	29.89	0.03%	135
Nov 29, 2024	29.87	29.91	29.87	29.88	29.88	0.05%	4,266
Nov 27, 2024	29.84	29.88	29.83	29.86	29.86	0.08%	6,278
Nov 26, 2024	29.95	29.95	29.84	29.84	29.84	0.04%	1,248
Nov 25, 2024	29.81	29.84	29.81	29.83	29.83	0.02%	969
Nov 22, 2024	29.80	29.82	29.80	29.82	29.82	0.24%	3,970
Nov 21, 2024	29.74	29.78	29.72	29.75	29.75	-0.03%	910
Nov 20, 2024	29.75	29.76	29.71	29.76	29.76	0.12%	3,748
Nov 19, 2024	29.71	29.75	29.70	29.72	29.72	0.15%	2,535
Nov 18, 2024	29.71	29.74	29.68	29.68	29.68	0.05%	11,686
Nov 15, 2024	29.70	29.74	29.66	29.67	29.67	-0.22%	4,808
Nov 14, 2024	29.79	29.79	29.73	29.73	29.73	-0.16%	8,138
Nov 13, 2024	29.80	29.82	29.76	29.78	29.78	0.05%	8,762
Nov 12, 2024	29.82	29.82	29.77	29.77	29.77	-0.03%	312
Nov 11, 2024	29.80	29.81	29.78	29.78	29.78	-0.03%	336
Nov 8, 2024	29.75	29.84	29.74	29.79	29.79	0.15%	26,520
Nov 7, 2024	29.73	29.79	29.72	29.74	29.74	-0.07%	183,364
Nov 6, 2024	29.75	29.76	29.67	29.76	29.76	0.30%	13,188
Nov 5, 2024	29.59	29.67	29.57	29.67	29.67	0.30%	12,068
Nov 4, 2024	29.52	29.63	29.52	29.58	29.58	-	16,848
Nov 1, 2024	29.57	29.62	29.56	29.58	29.58	0.10%	3,713
Oct 31, 2024	29.52	29.58	29.52	29.55	29.55	-0.24%	22,870
Oct 30, 2024	29.79	29.79	29.62	29.62	29.62	-0.12%	1,277
Oct 29, 2024	29.63	29.68	29.62	29.66	29.66	0.04%	13,380
Oct 28, 2024	29.68	29.68	29.64	29.64	29.64	0.06%	859
Oct 25, 2024	29.61	29.70	29.61	29.62	29.62	-0.09%	1,681
Oct 24, 2024	29.75	29.75	29.61	29.65	29.65	0.18%	5,921
Oct 23, 2024	29.64	29.64	29.60	29.60	29.60	-0.31%	5,809
Oct 22, 2024	29.65	29.69	29.65	29.69	29.69	0.10%	24,501
Oct 21, 2024	29.84	29.84	29.64	29.66	29.66	-0.13%	11,862
Oct 18, 2024	29.68	29.70	29.65	29.70	29.70	0.16%	6,338
Oct 17, 2024	29.68	29.68	29.64	29.65	29.65	-0.07%	11,919
Oct 16, 2024	29.64	29.68	29.64	29.67	29.67	0.08%	21,219
Oct 15, 2024	29.65	29.66	29.65	29.65	29.65	-0.15%	8,403
Oct 14, 2024	29.64	29.70	29.64	29.69	29.69	0.15%	21,220
Oct 11, 2024	29.71	29.71	29.56	29.65	29.65	0.19%	263,493
Oct 10, 2024	29.58	29.59	29.56	29.59	29.59	-	32,998
Oct 9, 2024	29.65	29.65	29.52	29.59	29.59	0.20%	37,765
Oct 8, 2024	29.54	29.57	29.47	29.53	29.53	-0.10%	29,724
Oct 7, 2024	29.59	29.59	29.48	29.56	29.56	0.09%	181,725
Oct 4, 2024	29.60	29.60	29.48	29.53	29.53	-0.19%	40,293
Oct 3, 2024	29.58	29.60	29.55	29.59	29.59	0.05%	25,319
Oct 2, 2024	29.72	29.72	29.57	29.58	29.58	-0.02%	27,152
Oct 1, 2024	29.55	29.62	29.54	29.58	29.58	-	49,641
Sep 30, 2024	29.60	29.62	29.55	29.58	29.58	-0.07%	14,365
Sep 27, 2024	29.62	29.64	29.61	29.61	29.61	-0.03%	10,959
Sep 26, 2024	29.60	29.62	29.59	29.62	29.62	0.05%	13,444
Sep 25, 2024	29.60	29.62	29.58	29.60	29.60	-	46,251
Sep 24, 2024	29.57	29.61	29.55	29.60	29.60	0.03%	91,418