SEPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	30.44	30.44	30.44	30.44	30.44	-0.31%	50
Jun 12, 2025	30.54	30.54	30.54	30.54	30.54	0.11%	330
Jun 11, 2025	30.49	30.50	30.49	30.50	30.50	-0.04%	313
Jun 10, 2025	30.46	30.52	30.46	30.52	30.52	0.12%	288
Jun 9, 2025	30.48	30.48	30.48	30.48	30.48	0.02%	135
Jun 6, 2025	30.46	30.47	30.46	30.47	30.47	0.34%	169
Jun 5, 2025	30.41	30.41	30.37	30.37	30.37	-0.15%	1,764
Jun 4, 2025	30.42	30.42	30.42	30.42	30.42	0.01%	159
Jun 3, 2025	30.43	30.43	30.42	30.42	30.42	0.19%	205
Jun 2, 2025	30.29	30.36	30.29	30.36	30.36	0.08%	688
May 30, 2025	30.29	30.33	30.29	30.33	30.33	0.06%	274
May 29, 2025	30.31	30.31	30.31	30.31	30.31	0.13%	97
May 28, 2025	30.30	30.30	30.27	30.27	30.27	-0.14%	2,440
May 27, 2025	30.23	30.33	30.23	30.32	30.32	0.53%	703
May 23, 2025	30.10	30.17	30.10	30.16	30.16	-0.13%	1,200
May 22, 2025	30.16	30.22	30.16	30.19	30.19	0.02%	1,302
May 21, 2025	30.19	30.19	30.19	30.19	30.19	-0.35%	440
May 20, 2025	30.30	30.30	30.30	30.30	30.30	-0.16%	119
May 19, 2025	30.28	30.34	30.28	30.34	30.34	0.02%	877
May 16, 2025	30.34	30.34	30.34	30.34	30.34	0.22%	181
May 15, 2025	30.22	30.27	30.22	30.27	30.27	0.13%	475
May 14, 2025	30.23	30.23	30.23	30.23	30.23	0.03%	210
May 13, 2025	30.26	30.26	30.22	30.22	30.22	0.25%	264
May 12, 2025	30.10	30.15	30.10	30.15	30.15	0.84%	245
May 9, 2025	29.92	29.92	29.88	29.90	29.90	-0.02%	339
May 8, 2025	29.96	29.96	29.90	29.90	29.90	0.15%	310
May 7, 2025	29.83	29.86	29.83	29.86	29.86	0.07%	439
May 6, 2025	29.70	29.83	29.70	29.83	29.83	-0.16%	392
May 5, 2025	29.85	29.88	29.85	29.88	29.88	-0.17%	261
May 2, 2025	29.95	29.97	29.91	29.93	29.93	0.36%	1,548
May 1, 2025	29.79	29.83	29.79	29.83	29.83	0.16%	185
Apr 30, 2025	29.71	29.78	29.71	29.78	29.78	0.10%	895
Apr 29, 2025	29.75	29.75	29.75	29.75	29.75	0.17%	220
Apr 28, 2025	29.68	29.70	29.68	29.70	29.70	0.05%	1,286
Apr 25, 2025	29.68	29.68	29.68	29.68	29.68	0.21%	39
Apr 24, 2025	29.55	29.62	29.55	29.62	29.62	0.44%	1,410
Apr 23, 2025	29.46	29.49	29.43	29.49	29.49	0.40%	22,769
Apr 22, 2025	29.27	29.39	29.27	29.37	29.37	0.49%	1,649
Apr 21, 2025	29.16	29.23	29.16	29.23	29.23	-0.45%	246
Apr 17, 2025	29.36	29.36	29.36	29.36	29.36	0.01%	123
Apr 16, 2025	29.31	29.36	29.31	29.36	29.36	-0.53%	161
Apr 15, 2025	29.51	29.51	29.51	29.51	29.51	-0.08%	154
Apr 14, 2025	29.51	29.60	29.51	29.54	29.54	0.19%	408
Apr 11, 2025	29.49	29.49	29.48	29.48	29.48	0.47%	234
Apr 10, 2025	29.36	29.36	29.19	29.34	29.34	-0.81%	1,523
Apr 9, 2025	29.13	29.58	29.13	29.58	29.58	1.83%	7,815
Apr 8, 2025	29.16	29.23	28.99	29.05	29.05	-0.24%	2,664
Apr 7, 2025	28.93	29.33	28.93	29.12	29.12	-0.01%	51,635
Apr 4, 2025	29.23	29.23	29.13	29.13	29.13	-1.15%	514
Apr 3, 2025	29.55	29.55	29.44	29.47	29.47	-1.12%	1,661