SEPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	37.76	37.80	37.74	37.80	37.80	0.25%	822
Jul 9, 2026	37.71	37.71	37.71	37.71	37.71	0.25%	102
Jul 8, 2026	37.53	37.61	37.53	37.61	37.61	-0.04%	607
Jul 7, 2026	37.67	37.67	37.57	37.63	37.62	-0.17%	4,969
Jul 6, 2026	37.59	37.69	37.59	37.69	37.69	0.41%	2,410
Jul 2, 2026	37.56	37.60	37.49	37.54	37.54	-0.04%	483
Jul 1, 2026	37.52	37.55	37.52	37.55	37.55	0.03%	120
Jun 30, 2026	37.45	37.54	37.45	37.54	37.54	0.39%	557
Jun 29, 2026	37.23	37.40	37.23	37.40	37.40	0.47%	2,193
Jun 26, 2026	37.17	37.25	37.17	37.22	37.22	0.08%	708
Jun 25, 2026	37.17	37.27	37.16	37.19	37.19	0.01%	1,025
Jun 24, 2026	37.24	37.25	37.14	37.19	37.19	-0.10%	7,135
Jun 23, 2026	37.26	37.27	37.22	37.22	37.22	-0.42%	215
Jun 22, 2026	37.49	37.49	37.38	37.38	37.38	-0.13%	2,145
Jun 18, 2026	37.37	37.43	37.37	37.43	37.43	0.50%	456
Jun 17, 2026	37.42	37.42	37.24	37.24	37.24	-0.58%	3,833
Jun 16, 2026	37.53	37.53	37.46	37.46	37.46	-0.09%	3,555
Jun 15, 2026	37.39	37.50	37.39	37.50	37.50	0.69%	3,045
Jun 12, 2026	37.12	37.26	37.12	37.24	37.24	0.27%	3,234
Jun 11, 2026	36.95	37.14	36.89	37.14	37.14	0.70%	2,807
Jun 10, 2026	36.93	36.93	36.88	36.88	36.88	-0.56%	171
Jun 9, 2026	37.22	37.22	36.94	37.09	37.09	-0.11%	6,673
Jun 8, 2026	37.14	37.26	37.13	37.13	37.13	0.04%	6,229
Jun 5, 2026	37.30	37.30	37.12	37.12	37.12	-0.85%	1,154
Jun 4, 2026	37.44	37.44	37.34	37.44	37.44	0.16%	19,231
Jun 3, 2026	37.41	37.41	37.35	37.37	37.37	-0.14%	1,885,358
Jun 2, 2026	37.44	37.45	37.39	37.43	37.43	0.01%	2,943
Jun 1, 2026	37.40	37.44	37.36	37.42	37.42	0.03%	5,412
May 29, 2026	37.35	37.45	37.35	37.41	37.41	0.16%	4,430
May 28, 2026	37.34	37.38	37.32	37.35	37.35	0.23%	6,182
May 27, 2026	37.21	37.29	37.21	37.27	37.27	0.04%	10,087
May 26, 2026	37.20	37.28	37.20	37.25	37.25	0.22%	8,926
May 22, 2026	37.13	37.20	37.13	37.17	37.17	0.24%	2,645
May 21, 2026	37.07	37.15	36.99	37.08	37.08	-	12,650
May 20, 2026	36.97	37.08	36.92	37.08	37.08	0.54%	14,654
May 19, 2026	36.87	37.01	36.87	36.88	36.88	-0.38%	16,551
May 18, 2026	37.04	37.04	36.97	37.02	37.02	0.11%	4,575
May 15, 2026	36.98	37.04	36.98	36.98	36.98	-0.31%	12,133
May 14, 2026	37.03	37.11	37.03	37.10	37.10	0.26%	9,790
May 13, 2026	36.94	37.05	36.94	37.00	37.00	0.08%	12,250
May 12, 2026	36.84	36.97	36.84	36.97	36.97	0.09%	6,782
May 11, 2026	36.85	36.98	36.85	36.94	36.94	0.03%	5,041
May 8, 2026	36.88	36.96	36.87	36.93	36.93	0.29%	209,026
May 7, 2026	36.90	36.90	36.77	36.82	36.82	-0.12%	6,977
May 6, 2026	36.80	36.89	36.78	36.86	36.86	0.36%	14,521
May 5, 2026	36.67	36.73	36.63	36.73	36.73	0.63%	11,401
May 4, 2026	36.52	36.64	36.43	36.50	36.50	-0.35%	5,177
May 1, 2026	36.65	36.70	36.61	36.63	36.63	0.25%	17,760
Apr 30, 2026	36.37	36.56	36.37	36.54	36.54	0.58%	9,830
Apr 29, 2026	36.36	36.41	36.29	36.33	36.33	-	11,578