SEPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	31.97	32.27	31.97	32.27	32.27	0.30%	5,818
Jul 1, 2025	32.15	32.23	32.11	32.18	32.18	-0.08%	6,161
Jun 30, 2025	32.13	32.20	32.09	32.20	32.20	0.37%	4,903
Jun 27, 2025	31.98	32.08	31.98	32.08	32.08	0.33%	134
Jun 26, 2025	31.98	31.98	31.98	31.98	31.98	0.63%	49
Jun 25, 2025	31.78	31.78	31.78	31.78	31.78	-0.06%	49
Jun 24, 2025	31.79	31.79	31.79	31.79	31.79	0.87%	80
Jun 23, 2025	31.43	31.52	31.35	31.52	31.52	0.72%	352
Jun 20, 2025	31.43	31.43	31.29	31.29	31.29	-0.14%	222
Jun 18, 2025	31.48	31.48	31.34	31.34	31.34	-0.01%	272
Jun 17, 2025	31.46	31.46	31.34	31.34	31.34	-0.57%	212
Jun 16, 2025	31.52	31.52	31.52	31.52	31.52	0.80%	91
Jun 13, 2025	31.27	31.27	31.27	31.27	31.27	-0.85%	634
Jun 12, 2025	31.58	31.58	31.50	31.54	31.54	0.27%	634
Jun 11, 2025	31.46	31.46	31.46	31.46	31.46	-0.19%	60
Jun 10, 2025	31.52	31.52	31.52	31.52	31.52	0.30%	49
Jun 9, 2025	31.42	31.42	31.42	31.42	31.42	0.04%	77
Jun 6, 2025	31.35	31.41	31.35	31.41	31.41	0.85%	400
Jun 5, 2025	31.34	31.34	31.14	31.14	31.14	-0.40%	919
Jun 4, 2025	31.26	31.28	31.26	31.27	31.27	-0.01%	599
Jun 3, 2025	31.15	31.27	31.15	31.27	31.27	0.46%	1,763
Jun 2, 2025	31.13	31.13	31.13	31.13	31.13	0.22%	118
May 30, 2025	30.85	31.06	30.85	31.06	31.06	0.15%	164
May 29, 2025	31.01	31.01	31.01	31.01	31.01	0.27%	30
May 28, 2025	31.04	31.10	30.93	30.93	30.93	-0.32%	215
May 27, 2025	31.03	31.03	31.03	31.03	31.03	1.36%	197
May 23, 2025	30.60	30.62	30.60	30.61	30.61	-0.47%	674
May 22, 2025	30.81	30.86	30.76	30.76	30.76	-0.07%	600
May 21, 2025	30.90	30.90	30.78	30.78	30.78	-1.06%	674
May 20, 2025	31.11	31.11	31.11	31.11	31.11	-0.25%	140
May 19, 2025	31.21	31.21	31.19	31.19	31.19	0.07%	504
May 16, 2025	31.12	31.17	31.12	31.17	31.17	0.56%	434
May 15, 2025	31.00	31.00	30.99	30.99	30.99	0.22%	245
May 14, 2025	30.88	30.94	30.88	30.92	30.92	0.08%	69,469
May 13, 2025	30.88	30.96	30.88	30.90	30.90	0.63%	3,601
May 12, 2025	30.61	30.71	30.61	30.71	30.71	2.12%	3,834
May 9, 2025	30.12	30.16	30.06	30.07	30.07	-0.03%	1,280
May 8, 2025	30.05	30.33	30.05	30.08	30.08	0.45%	6,804
May 7, 2025	29.97	29.97	29.88	29.95	29.95	0.16%	644
May 6, 2025	29.91	29.91	29.88	29.90	29.90	-0.47%	1,796
May 5, 2025	30.04	30.04	30.04	30.04	30.04	-0.40%	94
May 2, 2025	30.16	30.16	30.16	30.16	30.16	0.95%	144
May 1, 2025	30.04	30.04	29.87	29.87	29.87	0.45%	66,722
Apr 30, 2025	29.50	29.74	29.47	29.74	29.74	0.15%	918
Apr 29, 2025	29.74	29.74	29.67	29.70	29.70	0.32%	571
Apr 28, 2025	29.48	29.60	29.48	29.60	29.60	0.16%	1,502
Apr 25, 2025	29.48	29.58	29.41	29.56	29.56	0.44%	5,411
Apr 24, 2025	29.22	29.43	29.22	29.43	29.43	1.24%	3,097
Apr 23, 2025	29.06	29.06	29.06	29.06	29.06	1.19%	93
Apr 22, 2025	28.72	28.72	28.72	28.72	28.72	1.65%	58