SEPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.64	35.51	34.64	35.50	35.50	-0.20%	13,385
Jan 29, 2026	35.33	35.57	35.33	35.57	35.57	0.08%	212
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
Jan 14, 2026	35.26	35.36	35.25	35.36	35.36	-0.28%	4,351
Jan 13, 2026	35.45	35.50	35.43	35.46	35.46	-0.28%	3,910
Jan 12, 2026	35.48	35.57	35.48	35.56	35.56	0.08%	6,261
Jan 9, 2026	35.45	35.53	35.45	35.53	35.53	0.54%	3,581
Jan 8, 2026	35.33	35.39	35.28	35.34	35.34	-0.20%	20,584
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