SEPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	28.24	28.26	28.17	28.22	28.22	-	9,039
Sep 15, 2025	28.24	28.26	28.17	28.22	28.22	0.30%	6,339
Sep 12, 2025	28.09	28.20	28.09	28.14	28.14	-0.09%	19,690
Sep 11, 2025	27.91	28.16	27.91	28.16	28.16	0.78%	29,255
Sep 10, 2025	27.97	28.06	27.93	27.94	27.94	0.21%	1,424,359
Sep 9, 2025	27.81	27.89	27.75	27.88	27.88	0.12%	14,034
Sep 8, 2025	27.85	27.88	27.78	27.85	27.85	0.29%	14,894
Sep 5, 2025	27.82	27.82	27.69	27.77	27.77	-0.15%	13,685
Sep 4, 2025	27.72	27.82	27.66	27.81	27.81	0.64%	14,431
Sep 3, 2025	27.67	27.67	27.53	27.64	27.64	0.31%	19,606
Sep 2, 2025	27.63	27.63	27.42	27.55	27.55	-0.32%	45,079
Aug 29, 2025	27.73	27.73	27.62	27.64	27.64	-0.80%	7,115
Aug 28, 2025	27.77	27.86	27.72	27.86	27.86	0.37%	6,170
Aug 27, 2025	27.75	27.77	27.51	27.76	27.76	0.31%	1,713,246
Aug 26, 2025	27.68	27.68	27.68	27.68	27.68	0.34%	97
Aug 25, 2025	27.64	27.67	27.58	27.58	27.58	-0.35%	649
Aug 22, 2025	27.81	27.81	27.68	27.68	27.68	1.53%	551
Aug 21, 2025	27.27	27.27	27.26	27.26	27.26	-0.43%	184
Aug 20, 2025	27.38	27.38	27.38	27.38	27.38	-0.19%	-
Aug 19, 2025	27.44	27.44	27.44	27.44	27.44	-0.74%	1,491
Aug 18, 2025	27.63	27.64	27.59	27.64	27.64	0.06%	1,491
Aug 15, 2025	27.62	27.62	27.62	27.62	27.62	-0.37%	13
Aug 14, 2025	27.57	27.73	27.57	27.73	27.73	0.08%	426
Aug 13, 2025	27.70	27.70	27.70	27.70	27.70	0.41%	45
Aug 12, 2025	27.46	27.59	27.46	27.59	27.59	1.15%	5,333
Aug 11, 2025	27.33	27.33	27.28	27.28	27.28	-0.30%	603
Aug 8, 2025	27.36	27.36	27.36	27.36	27.36	0.83%	335
Aug 7, 2025	27.10	27.13	27.10	27.13	27.13	-0.19%	335
Aug 6, 2025	27.19	27.19	27.19	27.19	27.19	0.66%	27
Aug 5, 2025	27.07	27.07	26.95	27.01	27.01	-0.39%	2,392
Aug 4, 2025	27.05	27.11	27.05	27.11	27.11	1.25%	111
Aug 1, 2025	26.83	26.83	26.75	26.78	26.78	-1.45%	5,639
Jul 31, 2025	27.39	27.39	27.17	27.17	27.17	-0.35%	257
Jul 30, 2025	27.36	27.36	27.27	27.27	27.27	-0.18%	178
Jul 29, 2025	27.38	27.38	27.31	27.31	27.31	-0.15%	204
Jul 28, 2025	27.35	27.35	27.31	27.35	27.35	-0.16%	4,750
Jul 25, 2025	27.37	27.40	27.37	27.40	27.40	0.40%	120
Jul 24, 2025	27.29	27.29	27.29	27.29	27.29	0.19%	221
Jul 23, 2025	27.16	27.24	27.16	27.24	27.24	0.57%	367
Jul 22, 2025	27.03	27.09	27.00	27.09	27.09	0.14%	4,542
Jul 21, 2025	27.12	27.12	27.05	27.05	27.05	0.05%	390
Jul 18, 2025	26.97	27.03	26.97	27.03	27.03	-0.07%	1,240
Jul 17, 2025	27.06	27.08	27.05	27.05	27.05	0.51%	2,891
Jul 16, 2025	26.83	26.92	26.81	26.92	26.92	0.24%	7,036
Jul 15, 2025	26.97	26.97	26.85	26.85	26.85	-0.30%	4,797
Jul 14, 2025	26.93	26.93	26.93	26.93	26.93	0.12%	12
Jul 11, 2025	26.90	26.90	26.90	26.90	26.90	-0.28%	12
Jul 10, 2025	27.03	27.03	26.98	26.98	26.98	0.25%	9,568
Jul 9, 2025	26.91	26.93	26.91	26.91	26.91	0.49%	1,166
Jul 8, 2025	26.80	26.80	26.78	26.78	26.78	-0.08%	287