SEPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	33.38	33.40	33.29	33.40	33.40	0.20%	15,152
Sep 17, 2026	33.36	33.39	33.33	33.33	33.33	0.03%	13,690
Sep 16, 2026	33.37	33.37	33.30	33.33	33.33	0.02%	2,375
Sep 15, 2026	33.32	33.32	33.32	33.32	33.32	0.02%	1,227
Sep 14, 2026	33.30	33.32	33.28	33.32	33.32	0.02%	2,906
Sep 11, 2026	33.48	33.48	33.28	33.31	33.31	-	1,224
Sep 10, 2026	33.26	33.31	33.26	33.31	33.31	0.03%	183
Sep 9, 2026	33.26	33.34	33.26	33.30	33.30	0.03%	1,467
Sep 8, 2026	33.31	33.31	33.26	33.29	33.29	0.05%	5,271
Sep 4, 2026	33.26	33.28	33.26	33.28	33.28	0.02%	808
Sep 3, 2026	33.24	33.27	33.24	33.27	33.27	0.02%	1,199
Sep 2, 2026	33.23	33.27	33.23	33.27	33.27	0.05%	154
Sep 1, 2026	33.22	33.25	33.22	33.25	33.25	-0.05%	194
Aug 31, 2026	33.28	33.30	33.23	33.27	33.27	0.02%	1,555
Aug 28, 2026	33.24	33.26	33.24	33.26	33.26	0.05%	1,323
Aug 27, 2026	33.28	33.28	33.25	33.25	33.25	-	300
Aug 26, 2026	33.30	33.30	33.20	33.25	33.24	0.04%	903
Aug 25, 2026	33.19	33.27	33.19	33.23	33.23	0.05%	901
Aug 24, 2026	33.22	33.22	33.22	33.22	33.22	-0.02%	15
Aug 21, 2026	33.22	33.22	33.22	33.22	33.22	0.05%	43
Aug 20, 2026	33.25	33.25	33.16	33.21	33.21	-	40,658
Aug 19, 2026	33.21	33.21	33.21	33.21	33.21	0.03%	95
Aug 18, 2026	33.20	33.20	33.20	33.20	33.20	-0.02%	213
Aug 17, 2026	33.19	33.21	33.16	33.20	33.20	-0.02%	909
Aug 14, 2026	33.19	33.21	33.17	33.21	33.21	0.05%	18,018
Aug 13, 2026	33.19	33.19	33.19	33.19	33.19	0.03%	1,096
Aug 12, 2026	33.14	33.18	33.14	33.18	33.18	0.06%	290
Aug 11, 2026	33.16	33.16	33.12	33.16	33.16	-	661
Aug 10, 2026	33.17	33.17	33.12	33.16	33.16	0.02%	304
Aug 7, 2026	33.16	33.16	33.16	33.16	33.16	0.11%	220
Aug 6, 2026	33.14	33.14	33.12	33.12	33.12	-0.02%	436
Aug 5, 2026	33.13	33.13	33.13	33.13	33.13	0.02%	250
Aug 4, 2026	33.28	33.28	33.07	33.12	33.12	0.11%	555
Aug 3, 2026	33.10	33.10	33.09	33.09	33.09	0.15%	3,110
Jul 31, 2026	32.93	33.04	32.93	33.04	33.04	0.24%	1,753
Jul 30, 2026	32.92	32.96	32.91	32.96	32.96	0.26%	1,551
Jul 29, 2026	32.91	32.91	32.87	32.87	32.87	-0.21%	193
Jul 28, 2026	32.91	32.94	32.91	32.94	32.94	0.05%	2,157
Jul 27, 2026	32.89	32.93	32.89	32.93	32.93	-	258
Jul 24, 2026	32.88	32.93	32.88	32.93	32.93	0.12%	339
Jul 23, 2026	32.89	32.89	32.89	32.89	32.89	-0.25%	107
Jul 22, 2026	32.97	32.97	32.97	32.97	32.97	0.06%	258
Jul 21, 2026	32.91	32.95	32.91	32.95	32.95	0.09%	140
Jul 20, 2026	32.90	32.92	32.88	32.92	32.92	0.11%	3,003
Jul 17, 2026	32.89	32.90	32.87	32.89	32.89	-0.20%	2,940
Jul 16, 2026	32.99	32.99	32.93	32.95	32.95	-0.02%	982
Jul 15, 2026	32.94	32.96	32.93	32.96	32.96	0.03%	2,168
Jul 14, 2026	32.91	32.95	32.91	32.95	32.95	0.06%	1,988
Jul 13, 2026	32.94	32.94	32.93	32.93	32.93	-0.09%	298
Jul 10, 2026	32.91	32.96	32.89	32.96	32.96	0.14%	3,503