SEPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.83	28.14	27.83	28.13	28.13	-	57,406
Apr 1, 2026	28.11	28.20	28.04	28.13	28.13	0.46%	42,818
Mar 31, 2026	27.70	28.10	27.70	28.00	28.00	1.60%	50,085
Mar 30, 2026	27.65	27.68	27.49	27.56	27.56	-0.18%	17,093
Mar 27, 2026	27.75	27.75	27.57	27.61	27.61	-0.68%	27,672
Mar 26, 2026	28.10	28.10	27.80	27.80	27.80	-1.20%	16,835
Mar 25, 2026	28.16	28.22	28.13	28.14	28.14	0.46%	5,929
Mar 24, 2026	28.09	28.14	28.01	28.01	28.01	-0.28%	10,712
Mar 23, 2026	28.24	28.31	28.09	28.09	28.09	0.46%	14,484
Mar 20, 2026	28.13	28.13	27.89	27.96	27.96	-0.92%	12,849
Mar 19, 2026	28.07	28.25	28.07	28.22	28.22	0.07%	36,922
Mar 18, 2026	28.46	28.47	28.20	28.20	28.20	-1.09%	20,504
Mar 17, 2026	28.55	28.63	28.48	28.51	28.51	0.11%	38,888
Mar 16, 2026	28.49	28.50	28.42	28.48	28.48	0.64%	456,357
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	28.76	28.80	28.61	28.72	28.72	-	11,162
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	28.71	28.54	28.56	28.56	-0.83%	13,248
Mar 5, 2026	28.81	28.90	28.68	28.80	28.80	-0.45%	13,825
Mar 4, 2026	28.89	29.01	28.83	28.93	28.93	0.59%	16,174
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