SEPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.58	38.58	38.58	38.58	38.58	0.41%	127
Oct 1, 2026	38.48	38.50	38.23	38.42	38.42	0.05%	5,206
Sep 30, 2026	38.43	38.59	38.40	38.40	38.40	-0.03%	1,604
Sep 29, 2026	38.47	38.47	38.38	38.42	38.42	-0.03%	916
Sep 28, 2026	38.53	38.53	38.43	38.43	38.43	-0.61%	1,015
Sep 25, 2026	38.61	38.68	38.61	38.66	38.66	0.40%	2,080
Sep 24, 2026	38.42	38.51	38.42	38.51	38.51	-0.04%	789
Sep 23, 2026	38.59	38.59	38.45	38.52	38.52	-0.42%	12,668
Sep 22, 2026	38.70	38.73	38.62	38.68	38.68	0.04%	7,760
Sep 21, 2026	38.55	38.70	38.55	38.67	38.67	0.99%	9,812
Sep 18, 2026	38.41	38.41	38.20	38.29	38.29	0.03%	12,544
Sep 17, 2026	38.26	38.29	38.26	38.28	38.28	0.80%	1,421
Sep 16, 2026	38.25	38.25	37.96	37.98	37.98	-0.38%	22,102
Sep 15, 2026	38.14	38.14	38.09	38.12	38.12	-0.36%	7,481
Sep 14, 2026	38.23	38.31	38.23	38.26	38.26	-0.23%	7,678
Sep 11, 2026	38.29	38.38	38.29	38.35	38.35	0.65%	5,080
Sep 10, 2026	38.20	38.20	38.10	38.10	38.10	-0.50%	6,377
Sep 9, 2026	38.30	38.31	38.20	38.29	38.29	-0.31%	6,139
Sep 8, 2026	38.99	38.99	38.37	38.41	38.41	-0.30%	8,827
Sep 4, 2026	38.65	38.65	38.50	38.53	38.53	-0.23%	13,376
Sep 3, 2026	38.36	38.63	38.36	38.61	38.61	0.61%	35,859
Sep 2, 2026	38.25	38.40	38.25	38.38	38.38	0.46%	24,557
Sep 1, 2026	38.39	38.50	38.20	38.21	38.21	-0.53%	51,666
Aug 31, 2026	38.40	38.45	38.40	38.41	38.41	0.03%	16,638
Aug 28, 2026	38.43	38.45	38.40	38.40	38.40	0.05%	9,667
Aug 27, 2026	38.38	38.42	38.33	38.38	38.38	0.03%	4,055
Aug 26, 2026	38.36	38.41	38.36	38.37	38.37	0.01%	2,376
Aug 25, 2026	38.37	38.40	38.37	38.37	38.37	0.04%	2,637
Aug 24, 2026	38.39	38.39	38.33	38.35	38.35	0.01%	1,310
Aug 21, 2026	38.35	38.38	38.35	38.35	38.35	0.08%	1,012
Aug 20, 2026	38.27	38.34	38.27	38.32	38.32	-0.03%	1,164
Aug 19, 2026	38.28	38.33	38.28	38.33	38.33	0.08%	1,094
Aug 18, 2026	38.27	38.33	38.27	38.30	38.30	-0.03%	1,852
Aug 17, 2026	38.31	38.31	38.31	38.31	38.31	0.09%	13
Aug 14, 2026	38.27	38.27	38.27	38.27	38.27	-0.07%	324
Aug 13, 2026	38.33	38.33	38.30	38.30	38.30	0.09%	3,874
Aug 12, 2026	38.26	38.26	38.26	38.26	38.26	0.07%	233
Aug 11, 2026	38.25	38.25	38.21	38.24	38.24	-	2,544
Aug 10, 2026	38.20	38.24	38.20	38.24	38.24	0.04%	336
Aug 7, 2026	38.18	38.25	38.18	38.22	38.22	0.12%	4,753
Aug 6, 2026	38.14	38.18	38.14	38.18	38.17	0.03%	1,406
Aug 5, 2026	38.14	38.16	38.14	38.16	38.16	0.01%	378
Aug 4, 2026	38.16	38.16	38.16	38.16	38.16	0.29%	108
Aug 3, 2026	38.05	38.05	38.05	38.05	38.05	0.37%	976
Jul 31, 2026	37.81	37.91	37.81	37.91	37.91	0.41%	221
Jul 30, 2026	37.63	37.76	37.63	37.76	37.76	0.97%	394
Jul 29, 2026	37.40	37.40	37.40	37.40	37.39	-0.80%	137
Jul 28, 2026	37.70	37.70	37.70	37.70	37.70	0.15%	142
Jul 27, 2026	37.70	37.70	37.61	37.64	37.64	0.11%	494
Jul 24, 2026	37.60	37.60	37.60	37.60	37.60	0.15%	41