SEPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	32.91	32.91	32.91	32.91	32.91	0.15%	16
Jul 8, 2026	32.89	32.89	32.86	32.86	32.86	-0.09%	3,824
Jul 7, 2026	32.86	32.89	32.86	32.89	32.89	-	480
Jul 6, 2026	32.89	32.89	32.89	32.89	32.89	0.16%	132
Jul 2, 2026	32.84	32.84	32.84	32.84	32.84	-0.03%	100
Jul 1, 2026	32.80	32.85	32.79	32.85	32.85	0.05%	1,524
Jun 30, 2026	32.81	32.83	32.81	32.83	32.83	0.10%	196
Jun 29, 2026	32.79	32.80	32.75	32.80	32.80	0.35%	497
Jun 26, 2026	32.74	32.76	32.68	32.68	32.68	-0.12%	659
Jun 25, 2026	32.73	32.73	32.71	32.72	32.72	0.02%	318
Jun 24, 2026	32.70	32.74	32.70	32.72	32.72	-0.02%	1,811
Jun 23, 2026	32.72	32.72	32.72	32.72	32.72	-0.20%	106
Jun 22, 2026	32.79	32.79	32.79	32.79	32.79	-0.03%	108
Jun 18, 2026	32.75	32.80	32.75	32.80	32.80	0.17%	4,242
Jun 17, 2026	32.80	32.80	32.70	32.74	32.74	-0.21%	2,061
Jun 16, 2026	32.81	32.85	32.79	32.81	32.81	0.01%	1,187
Jun 15, 2026	32.76	32.81	32.76	32.81	32.81	0.31%	257
Jun 12, 2026	32.71	32.71	32.71	32.71	32.71	0.14%	166
Jun 11, 2026	32.61	32.66	32.61	32.66	32.66	0.20%	466
Jun 10, 2026	32.77	32.77	32.60	32.60	32.59	-0.19%	812
Jun 9, 2026	32.66	32.66	32.66	32.66	32.66	-0.11%	211
Jun 8, 2026	32.71	32.71	32.67	32.69	32.69	0.09%	1,154
Jun 5, 2026	32.66	32.66	32.66	32.66	32.66	-0.31%	2
Jun 4, 2026	32.75	32.77	32.75	32.76	32.76	0.03%	901
Jun 3, 2026	32.72	32.75	32.72	32.75	32.75	-0.05%	230
Jun 2, 2026	32.73	32.77	32.73	32.77	32.77	0.05%	1,166
Jun 1, 2026	32.75	32.75	32.75	32.75	32.75	-	484
May 29, 2026	32.70	32.75	32.70	32.75	32.75	0.08%	4,707
May 28, 2026	32.71	32.73	32.71	32.73	32.73	0.08%	336
May 27, 2026	32.70	32.70	32.67	32.70	32.70	-	362
May 26, 2026	32.74	32.74	32.70	32.70	32.70	0.09%	570
May 22, 2026	32.71	32.72	32.64	32.67	32.67	0.09%	10,175
May 21, 2026	32.66	32.66	32.64	32.64	32.64	0.03%	798
May 20, 2026	32.48	32.67	32.48	32.63	32.63	0.15%	3,418
May 19, 2026	32.56	32.61	32.56	32.58	32.58	-0.05%	1,343
May 18, 2026	32.74	32.74	32.60	32.60	32.60	-0.03%	1,713
May 15, 2026	32.62	32.62	32.61	32.61	32.61	-0.05%	744
May 14, 2026	32.60	32.64	32.59	32.62	32.62	0.09%	19,140
May 13, 2026	32.55	32.59	32.55	32.59	32.59	0.08%	222
May 12, 2026	32.57	32.57	32.57	32.57	32.57	-0.05%	17
May 11, 2026	32.54	32.58	32.54	32.58	32.58	0.05%	429
May 8, 2026	32.57	32.58	32.57	32.57	32.57	0.11%	730
May 7, 2026	32.54	32.54	32.53	32.53	32.53	-0.08%	9,060