SEPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	34.37	34.37	34.13	34.17	-	-0.07%	5,230
Sep 16, 2025	34.25	34.25	34.15	34.19	34.19	-0.04%	9,255
Sep 15, 2025	34.24	34.57	34.16	34.20	34.20	0.08%	15,298
Sep 12, 2025	34.48	34.48	34.08	34.18	34.18	0.14%	131,836
Sep 11, 2025	34.05	34.17	33.76	34.13	34.13	0.51%	11,304
Sep 10, 2025	34.06	34.08	33.78	33.95	33.95	0.22%	14,135
Sep 9, 2025	33.91	33.92	33.79	33.88	33.88	0.14%	16,852
Sep 8, 2025	33.93	34.19	33.77	33.83	33.83	0.14%	9,261
Sep 5, 2025	34.07	34.07	33.71	33.79	33.79	-0.23%	29,553
Sep 4, 2025	33.69	33.90	33.64	33.86	33.86	0.54%	24,851
Sep 3, 2025	33.76	33.76	33.54	33.68	33.68	0.30%	18,933
Sep 2, 2025	33.57	33.60	33.14	33.58	33.58	-0.25%	163,227
Aug 29, 2025	33.68	33.68	33.57	33.66	33.66	-0.07%	2,051,934
Aug 28, 2025	33.63	33.69	33.63	33.69	33.69	0.36%	1,067
Aug 27, 2025	33.56	33.57	33.56	33.57	33.57	0.14%	753
Aug 26, 2025	33.48	33.54	33.45	33.52	33.52	0.19%	11,595
Aug 25, 2025	33.50	33.54	33.46	33.46	33.46	-0.10%	2,078
Aug 22, 2025	33.46	33.54	33.43	33.49	33.49	1.06%	11,420
Aug 21, 2025	33.19	33.19	33.14	33.14	33.14	-0.27%	324
Aug 20, 2025	33.04	33.23	33.03	33.23	33.23	-0.05%	230
Aug 19, 2025	33.31	33.31	33.25	33.25	33.25	-0.43%	300
Aug 18, 2025	33.39	33.39	33.39	33.39	33.39	0.11%	8
Aug 15, 2025	33.35	33.36	33.33	33.36	33.36	-0.09%	1,387
Aug 14, 2025	33.39	33.39	33.39	33.39	33.39	0.03%	15
Aug 13, 2025	33.37	33.37	33.37	33.37	33.37	0.24%	3,881
Aug 12, 2025	33.25	33.30	33.22	33.30	33.30	0.81%	3,881
Aug 11, 2025	33.12	33.12	33.03	33.03	33.03	-0.20%	1,288
Aug 8, 2025	33.09	33.09	33.09	33.09	33.09	0.71%	1
Aug 7, 2025	32.86	32.86	32.86	32.86	32.86	-0.15%	1
Aug 6, 2025	32.91	32.91	32.91	32.91	32.91	0.57%	168
Aug 5, 2025	32.72	32.72	32.72	32.72	32.72	-0.34%	1,293
Aug 4, 2025	32.73	32.84	32.73	32.84	32.84	1.17%	1,293
Aug 1, 2025	32.52	32.52	29.85	32.46	32.46	-1.16%	797
Jul 31, 2025	32.92	33.00	32.84	32.84	32.84	-0.13%	1,218
Jul 30, 2025	32.85	32.88	32.85	32.88	32.88	-0.20%	837
Jul 29, 2025	33.02	33.02	32.94	32.94	32.94	-0.14%	385
Jul 28, 2025	32.99	32.99	32.99	32.99	32.99	0.05%	31
Jul 25, 2025	32.95	33.02	32.94	32.97	32.97	0.29%	2,018
Jul 24, 2025	32.92	32.92	32.88	32.88	32.88	0.14%	312
Jul 23, 2025	32.78	32.84	32.78	32.83	32.83	0.47%	1,629
Jul 22, 2025	32.68	32.68	32.68	32.68	32.68	0.10%	64
Jul 21, 2025	32.71	32.71	32.65	32.65	32.65	0.15%	348
Jul 18, 2025	32.60	32.60	32.60	32.60	32.60	-0.03%	17
Jul 17, 2025	32.61	32.61	32.61	32.61	32.61	0.41%	60
Jul 16, 2025	32.47	32.47	32.47	32.47	32.47	0.17%	60
Jul 15, 2025	32.46	32.47	32.42	32.42	32.42	-0.12%	4,909
Jul 14, 2025	32.46	32.46	32.46	32.46	32.46	0.05%	-
Jul 11, 2025	32.44	32.44	32.44	32.44	32.44	-0.15%	2
Jul 10, 2025	32.46	32.49	32.46	32.49	32.49	0.18%	927
Jul 9, 2025	32.31	32.43	32.31	32.43	32.43	0.43%	899