SEPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.11	31.14	31.01	31.01	31.01	0.36%	6,979
May 21, 2026	30.80	30.95	30.73	30.90	30.90	0.16%	43,237
May 20, 2026	30.63	30.89	30.60	30.85	30.85	0.92%	18,453
May 19, 2026	30.72	30.72	30.53	30.57	30.57	-0.59%	9,324
May 18, 2026	30.79	30.85	30.62	30.75	30.75	-0.16%	11,253
May 15, 2026	30.91	30.97	30.78	30.80	30.80	-1.09%	16,809
May 14, 2026	30.98	31.17	30.98	31.14	31.14	0.68%	31,287
May 13, 2026	30.75	31.00	30.75	30.93	30.93	0.36%	11,180
May 12, 2026	30.84	30.84	30.55	30.82	30.82	0.03%	19,444
May 11, 2026	30.83	30.90	30.80	30.81	30.81	0.14%	29,617
May 8, 2026	30.63	30.78	30.63	30.77	30.77	0.64%	9,711
May 7, 2026	30.62	30.62	30.51	30.57	30.57	-0.30%	15,051
May 6, 2026	30.48	30.66	30.48	30.66	30.66	1.42%	18,581
May 5, 2026	30.12	30.30	30.12	30.23	30.23	0.65%	32,074
May 4, 2026	30.12	30.17	29.98	30.03	30.03	-0.42%	9,746
May 1, 2026	30.21	30.27	30.16	30.16	30.16	0.13%	6,407
Apr 30, 2026	29.88	30.12	29.82	30.12	30.12	1.01%	452,796
Apr 29, 2026	29.75	29.83	29.72	29.82	29.82	-0.02%	12,103
Apr 28, 2026	29.79	29.85	29.74	29.83	29.83	-0.46%	7,491
Apr 27, 2026	29.87	29.99	29.87	29.96	29.96	0.08%	15,826
Apr 24, 2026	29.77	29.95	29.76	29.94	29.94	0.71%	13,327
Apr 23, 2026	29.74	29.83	29.64	29.73	29.73	-0.31%	11,864
Apr 22, 2026	29.75	29.82	29.75	29.82	29.82	0.80%	17,768
Apr 21, 2026	29.80	29.80	29.55	29.59	29.58	-0.49%	13,403
Apr 20, 2026	29.70	29.77	29.64	29.73	29.73	-0.17%	21,995
Apr 17, 2026	29.63	29.83	29.63	29.78	29.78	1.12%	24,325
Apr 16, 2026	29.45	29.54	29.42	29.45	29.45	0.20%	11,281
Apr 15, 2026	29.24	29.43	29.24	29.39	29.39	0.55%	16,642
Apr 14, 2026	29.07	29.23	29.04	29.23	29.23	1.04%	14,590
Apr 13, 2026	28.74	28.93	28.74	28.93	28.93	0.62%	15,097
Apr 10, 2026	28.77	28.82	28.71	28.75	28.75	-0.11%	11,161
Apr 9, 2026	28.58	28.78	28.58	28.78	28.78	0.43%	10,073
Apr 8, 2026	28.63	28.70	28.56	28.66	28.66	1.64%	15,507
Apr 7, 2026	28.04	28.20	28.00	28.20	28.20	-0.04%	11,012
Apr 6, 2026	28.14	28.21	28.12	28.21	28.21	0.28%	16,569
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