SEPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	36.36	36.36	36.32	36.33	36.33	-0.27%	2,629
Apr 27, 2026	36.19	36.46	36.19	36.43	36.43	0.07%	11,967
Apr 24, 2026	36.33	36.44	36.28	36.41	36.41	0.41%	8,828
Apr 23, 2026	36.32	36.36	36.16	36.26	36.26	-0.22%	8,595
Apr 22, 2026	36.23	36.37	36.23	36.34	36.34	0.54%	10,919
Apr 21, 2026	36.33	36.33	36.14	36.14	36.14	-0.31%	8,661
Apr 20, 2026	36.27	36.31	36.17	36.26	36.26	-0.12%	21,949
Apr 17, 2026	36.21	36.38	36.21	36.30	36.30	0.62%	11,757
Apr 16, 2026	36.02	36.09	35.99	36.08	36.08	0.02%	6,373
Apr 15, 2026	35.94	36.07	35.93	36.07	36.07	0.51%	12,517
Apr 14, 2026	35.80	35.91	35.80	35.89	35.89	0.70%	4,250
Apr 13, 2026	35.42	35.64	35.42	35.64	35.64	0.66%	4,805
Apr 10, 2026	35.47	35.50	35.40	35.40	35.40	-0.14%	2,363
Apr 9, 2026	35.21	35.48	35.21	35.45	35.45	0.51%	5,417
Apr 8, 2026	35.27	35.33	35.15	35.27	35.27	1.72%	11,131
Apr 7, 2026	34.49	34.68	34.45	34.68	34.68	0.01%	3,415
Apr 6, 2026	34.70	34.70	34.60	34.67	34.67	0.24%	3,234
Apr 2, 2026	34.16	34.62	34.16	34.59	34.59	0.11%	11,164
Apr 1, 2026	34.49	34.63	34.49	34.55	34.55	0.58%	5,783
Mar 31, 2026	34.05	34.37	33.97	34.35	34.35	1.96%	4,331
Mar 30, 2026	33.79	33.85	33.63	33.69	33.69	-0.33%	4,191
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	34.59	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	34.72	34.46	34.49	34.49	0.69%	4,258
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