SEPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.03	34.03	33.76	33.80	33.80	-0.94%	29,697
Mar 26, 2026	34.48	34.48	34.12	34.12	34.12	-1.34%	8,877
Mar 25, 2026	34.55	34.63	34.52	34.59	34.58	0.51%	3,510
Mar 24, 2026	34.31	34.59	34.31	34.41	34.41	-0.23%	3,276
Mar 23, 2026	34.59	34.59	34.49	34.49	34.49	0.69%	321
Mar 20, 2026	34.60	34.60	34.24	34.25	34.25	-1.03%	4,740
Mar 19, 2026	34.52	34.67	34.45	34.61	34.61	0.02%	5,959
Mar 18, 2026	34.89	34.89	34.60	34.60	34.60	-0.94%	9,395
Mar 17, 2026	35.08	35.11	34.93	34.93	34.93	0.23%	4,469
Mar 16, 2026	34.92	34.98	34.71	34.85	34.85	0.75%	12,808
Mar 13, 2026	34.96	34.96	34.59	34.59	34.59	-0.37%	4,153
Mar 12, 2026	34.90	34.94	34.72	34.72	34.72	-1.22%	5,025
Mar 11, 2026	35.22	35.22	35.00	35.15	35.15	0.10%	4,774
Mar 10, 2026	35.11	35.31	35.07	35.11	35.11	-0.05%	5,961
Mar 9, 2026	34.68	35.21	34.68	35.13	35.13	0.60%	9,335
Mar 6, 2026	34.91	35.08	34.86	34.92	34.92	-0.88%	11,821
Mar 5, 2026	35.33	35.33	35.12	35.23	35.23	-0.40%	8,074
Mar 4, 2026	35.48	35.49	35.33	35.37	35.37	0.31%	3,894
Mar 3, 2026	35.11	35.27	34.87	35.26	35.26	-0.56%	8,164
Mar 2, 2026	35.31	35.49	35.26	35.46	35.46	0.14%	12,905
Feb 27, 2026	35.27	35.42	35.27	35.41	35.41	-0.14%	8,461
Feb 26, 2026	35.65	35.91	35.35	35.46	35.46	-0.42%	8,536
Feb 25, 2026	35.48	35.62	35.48	35.61	35.61	0.59%	8,771
Feb 24, 2026	35.42	35.48	35.35	35.40	35.40	0.41%	5,003
Feb 23, 2026	35.48	35.48	35.24	35.26	35.26	-0.52%	9,145
Feb 20, 2026	35.40	35.52	35.31	35.44	35.44	0.45%	10,601
Feb 19, 2026	35.36	35.40	35.27	35.28	35.28	-0.20%	4,097
Feb 18, 2026	35.46	35.63	35.27	35.35	35.35	0.31%	8,533
Feb 17, 2026	35.17	35.32	35.04	35.24	35.24	0.09%	8,004
Feb 13, 2026	35.29	35.39	35.15	35.21	35.21	0.14%	14,237
Feb 12, 2026	35.60	35.60	35.16	35.16	35.16	-0.96%	11,947
Feb 11, 2026	35.54	35.59	35.47	35.50	35.50	0.03%	11,556
Feb 10, 2026	35.62	35.64	35.49	35.49	35.49	-0.20%	7,316
Feb 9, 2026	35.50	35.61	35.50	35.56	35.56	0.25%	5,878
Feb 6, 2026	35.31	35.47	35.30	35.47	35.47	1.26%	7,505
Feb 5, 2026	35.15	35.16	35.03	35.03	35.03	-0.87%	5,379
Feb 4, 2026	35.41	35.47	35.19	35.34	35.34	-0.37%	5,556
Feb 3, 2026	35.46	35.50	35.28	35.47	35.47	-0.23%	4,106
Feb 2, 2026	35.56	35.65	35.55	35.55	35.55	0.14%	2,975
Jan 30, 2026	34.64	35.51	34.64	35.50	35.50	-0.20%	13,385
Jan 29, 2026	35.39	35.57	35.30	35.57	35.57	0.08%	10,637
Jan 28, 2026	35.56	35.62	35.50	35.54	35.54	-0.17%	10,365
Jan 27, 2026	35.61	35.64	35.53	35.60	35.60	0.23%	7,399
Jan 26, 2026	35.43	35.58	35.43	35.52	35.52	0.29%	3,626
Jan 23, 2026	35.32	35.54	35.32	35.42	35.42	0.02%	9,573
Jan 22, 2026	35.32	35.46	35.32	35.41	35.41	0.40%	16,936
Jan 21, 2026	35.10	35.53	35.10	35.27	35.27	0.74%	8,453
Jan 20, 2026	35.17	35.20	35.01	35.01	35.01	-1.21%	3,663
Jan 16, 2026	35.63	35.80	35.44	35.44	35.44	-0.17%	15,197
Jan 15, 2026	35.49	35.55	35.39	35.50	35.50	0.40%	8,074