SEPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	28.54	28.54	28.27	28.30	28.30	-0.25%	10,134
Mar 12, 2026	28.51	28.55	28.37	28.37	28.37	-1.22%	10,937
Mar 11, 2026	28.72	28.72	28.72	28.72	28.72	-	186
Mar 10, 2026	28.75	28.91	28.67	28.72	28.72	-0.10%	12,432
Mar 9, 2026	28.43	28.77	28.31	28.75	28.75	0.67%	15,296
Mar 6, 2026	28.57	28.70	28.56	28.56	28.56	-0.83%	2,169
Mar 5, 2026	28.81	28.85	28.70	28.80	28.80	-0.45%	1,051
Mar 4, 2026	28.89	29.00	28.89	28.93	28.93	0.59%	1,338
Mar 3, 2026	28.61	28.83	28.56	28.76	28.76	-0.93%	10,505
Mar 2, 2026	28.91	29.03	28.91	29.03	29.03	0.24%	9,342
Feb 27, 2026	28.93	28.99	28.90	28.96	28.96	-0.58%	5,482
Feb 26, 2026	29.18	29.18	28.95	29.13	29.13	-0.21%	20,743
Feb 25, 2026	29.17	29.22	29.11	29.19	29.19	0.59%	12,093
Feb 24, 2026	28.93	29.05	28.93	29.02	29.02	0.55%	19,202
Feb 23, 2026	28.95	28.95	28.84	28.86	28.86	-0.76%	11,986
Feb 20, 2026	28.98	29.11	28.95	29.08	29.08	0.52%	21,821
Feb 19, 2026	28.98	28.98	28.83	28.93	28.93	-0.17%	12,416
Feb 18, 2026	28.91	29.06	28.91	28.98	28.98	0.45%	8,281
Feb 17, 2026	28.86	28.95	28.68	28.85	28.85	-	35,709
Feb 13, 2026	28.83	29.01	28.81	28.85	28.85	0.07%	50,470
Feb 12, 2026	31.03	31.03	28.82	28.83	28.83	-1.27%	45,861
Feb 11, 2026	29.29	29.29	29.12	29.20	29.20	0.03%	50,755
Feb 10, 2026	29.38	29.38	29.19	29.19	29.19	-0.51%	67,591
Feb 9, 2026	29.10	29.34	29.10	29.34	29.34	0.38%	14,673
Feb 6, 2026	28.84	29.23	28.84	29.23	29.23	1.67%	23,382
Feb 5, 2026	28.83	28.90	28.75	28.75	28.75	-0.90%	9,331
Feb 4, 2026	29.17	29.17	28.94	29.01	29.01	-0.51%	4,856
Feb 3, 2026	29.33	29.33	29.00	29.16	29.16	-0.55%	9,899
Feb 2, 2026	29.24	29.41	29.24	29.32	29.32	0.24%	11,033
Jan 30, 2026	29.23	29.26	29.09	29.25	29.25	-0.17%	13,521
Jan 29, 2026	29.36	29.36	29.09	29.30	29.30	-0.31%	12,117
Jan 28, 2026	29.46	29.46	29.32	29.39	29.39	0.14%	5,326
Jan 27, 2026	29.31	29.39	29.31	29.35	29.35	0.34%	21,859
Jan 26, 2026	29.14	29.30	29.14	29.25	29.25	0.45%	5,564
Jan 23, 2026	29.07	29.19	29.07	29.12	29.12	0.03%	7,166
Jan 22, 2026	29.15	29.23	29.09	29.11	29.11	0.41%	7,393
Jan 21, 2026	28.83	29.11	28.83	28.99	28.99	0.83%	16,281
Jan 20, 2026	28.91	28.99	28.75	28.75	28.75	-1.88%	10,206
Jan 16, 2026	29.28	29.54	29.23	29.30	29.30	0.27%	11,999
Jan 15, 2026	29.32	29.37	29.22	29.22	29.22	0.17%	6,938
Jan 14, 2026	29.21	29.23	29.10	29.17	29.17	-0.44%	8,421
Jan 13, 2026	29.28	29.36	29.25	29.30	29.30	-0.29%	19,653
Jan 12, 2026	29.13	29.40	29.13	29.39	29.38	0.26%	12,131
Jan 9, 2026	30.29	30.29	29.26	29.31	29.31	0.34%	5,042
Jan 8, 2026	29.16	29.22	29.16	29.21	29.21	0.03%	19,436
Jan 7, 2026	29.27	29.34	29.20	29.20	29.20	-0.25%	6,516
Jan 6, 2026	28.94	29.28	28.94	29.27	29.27	0.58%	15,856
Jan 5, 2026	29.04	29.18	29.04	29.11	29.11	0.55%	7,479
Jan 2, 2026	29.11	29.11	28.89	28.95	28.95	0.01%	6,348
Dec 31, 2025	29.06	29.06	28.94	28.95	28.95	-0.56%	7,112