SEPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	35.49	35.50	35.33	35.41	35.41	-0.08%	15,080
Jan 6, 2026	35.34	35.45	35.30	35.44	35.44	0.37%	17,449
Jan 5, 2026	35.31	35.37	35.25	35.31	35.31	0.38%	7,052
Jan 2, 2026	35.29	35.29	35.13	35.18	35.18	0.04%	7,539
Dec 31, 2025	35.22	35.28	35.16	35.16	35.16	-0.38%	8,590
Dec 30, 2025	35.32	35.35	35.26	35.30	35.30	-0.03%	9,268
Dec 29, 2025	35.29	35.36	35.24	35.31	35.31	-0.08%	5,974
Dec 26, 2025	35.38	35.38	35.29	35.34	35.34	-	9,362
Dec 24, 2025	35.31	35.35	35.26	35.34	35.34	0.03%	1,539
Dec 23, 2025	35.25	35.33	35.20	35.33	35.33	0.34%	10,496
Dec 22, 2025	35.17	35.25	35.14	35.21	35.21	0.44%	3,912
Dec 19, 2025	35.03	35.10	35.02	35.06	35.05	0.60%	2,848
Dec 18, 2025	34.96	34.96	34.84	34.85	34.85	0.43%	11,132
Dec 17, 2025	34.97	34.97	34.70	34.70	34.70	-0.68%	9,646
Dec 16, 2025	34.91	35.00	34.85	34.93	34.93	-0.11%	6,921
Dec 15, 2025	34.95	35.00	34.93	34.97	34.97	0.02%	9,413
Dec 12, 2025	35.07	35.08	34.87	34.97	34.97	-0.53%	7,624
Dec 11, 2025	35.10	35.18	35.01	35.15	35.15	0.10%	10,107
Dec 10, 2025	34.96	35.13	34.94	35.11	35.11	0.43%	4,636
Dec 9, 2025	35.01	35.01	34.96	34.97	34.97	0.04%	3,335
Dec 8, 2025	34.90	35.05	34.90	34.95	34.95	-0.24%	8,103
Dec 5, 2025	35.11	35.11	35.01	35.04	35.03	0.08%	3,738
Dec 4, 2025	34.91	35.01	34.90	35.01	35.01	0.12%	4,989
Dec 3, 2025	34.94	35.00	34.92	34.97	34.97	0.19%	8,525
Dec 2, 2025	34.93	34.97	34.84	34.90	34.90	0.16%	5,481
Dec 1, 2025	34.83	34.94	34.81	34.84	34.84	-0.19%	9,316
Nov 28, 2025	34.83	34.91	34.83	34.91	34.91	0.11%	5,824
Nov 26, 2025	34.74	34.89	34.71	34.87	34.87	0.54%	11,138
Nov 25, 2025	34.54	34.71	34.48	34.68	34.68	0.51%	6,572
Nov 24, 2025	34.23	34.51	34.23	34.51	34.51	1.06%	4,887
Nov 21, 2025	33.98	34.29	33.94	34.15	34.15	0.60%	11,811
Nov 20, 2025	34.49	34.51	33.94	33.94	33.94	-0.90%	9,107
Nov 19, 2025	34.34	34.34	34.15	34.25	34.25	0.03%	11,820
Nov 18, 2025	34.14	34.28	34.11	34.24	34.24	-0.15%	5,176
Nov 17, 2025	34.53	34.55	34.28	34.29	34.29	-0.64%	8,474
Nov 14, 2025	34.35	34.60	34.35	34.51	34.51	-0.07%	6,049
Nov 13, 2025	34.69	34.69	34.51	34.54	34.53	-0.84%	15,302
Nov 12, 2025	34.77	34.84	34.77	34.83	34.83	0.04%	5,883
Nov 11, 2025	34.78	34.81	34.68	34.81	34.81	-0.08%	13,651
Nov 10, 2025	34.70	34.87	34.63	34.84	34.84	1.04%	8,366
Nov 7, 2025	34.23	34.48	34.20	34.48	34.48	-0.04%	7,714
Nov 6, 2025	34.41	34.57	34.41	34.49	34.49	-0.54%	10,315
Nov 5, 2025	34.69	34.77	34.68	34.68	34.68	0.35%	12,546
Nov 4, 2025	34.62	34.69	34.54	34.56	34.56	-0.72%	5,673
Nov 3, 2025	34.73	34.85	34.68	34.81	34.81	0.23%	9,468
Oct 31, 2025	34.87	34.87	34.68	34.73	34.73	0.04%	6,025
Oct 30, 2025	34.84	34.85	34.71	34.72	34.72	-0.42%	10,409
Oct 29, 2025	34.97	34.97	34.83	34.86	34.86	-0.05%	12,174
Oct 28, 2025	34.94	34.99	34.88	34.88	34.88	-0.14%	7,795
Oct 27, 2025	34.86	34.95	34.85	34.93	34.93	0.50%	8,394