SEPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	31.07	31.39	31.07	31.30	31.30	1.49%	6,230
Nov 6, 2026	30.95	31.03	30.84	30.84	30.84	0.19%	125,980
Nov 5, 2026	31.60	31.60	30.78	30.78	30.78	-2.78%	15,463
Nov 4, 2026	31.70	31.76	31.66	31.66	31.66	0.92%	8,902
Nov 3, 2026	31.29	31.43	31.29	31.37	31.37	0.04%	6,807
Nov 2, 2026	31.56	31.60	31.36	31.36	31.36	-0.14%	8,923
Oct 30, 2026	31.52	31.53	31.36	31.40	31.40	-1.22%	5,725
Oct 29, 2026	31.76	31.83	31.71	31.79	31.79	-0.34%	5,982
Oct 28, 2026	31.81	31.93	31.81	31.90	31.90	0.31%	8,652
Oct 27, 2026	31.77	31.86	31.70	31.80	31.80	0.44%	13,916
Oct 26, 2026	31.60	31.73	31.60	31.66	31.66	0.47%	9,897
Oct 23, 2026	31.46	31.59	31.46	31.51	31.51	-0.37%	6,501
Oct 22, 2026	31.73	31.73	31.55	31.63	31.63	-0.88%	15,739
Oct 21, 2026	31.93	31.96	31.78	31.91	31.91	0.45%	5,643
Oct 20, 2026	31.76	31.82	31.75	31.77	31.77	0.06%	5,197
Oct 19, 2026	31.79	31.83	31.71	31.75	31.75	0.51%	15,893
Oct 16, 2026	31.86	31.89	31.55	31.59	31.59	-0.79%	8,074
Oct 15, 2026	31.70	31.91	31.70	31.84	31.84	0.15%	14,596
Oct 14, 2026	31.92	31.96	31.73	31.79	31.79	-0.89%	11,478
Oct 13, 2026	32.05	32.11	32.04	32.08	32.08	-	4,680
Oct 12, 2026	32.13	32.14	32.03	32.08	32.08	-	7,288
Oct 9, 2026	31.99	32.16	31.98	32.08	32.08	0.36%	7,139
Oct 8, 2026	31.92	32.07	31.88	31.97	31.97	-0.34%	9,371
Oct 7, 2026	31.95	32.11	31.95	32.08	32.07	-0.19%	14,137
Oct 6, 2026	32.13	32.24	32.08	32.14	32.14	0.42%	13,293
Oct 5, 2026	31.92	32.00	31.84	32.00	32.00	0.52%	12,953
Oct 2, 2026	31.92	31.92	31.75	31.84	31.84	0.46%	14,717
Oct 1, 2026	31.58	31.70	31.57	31.69	31.69	-0.02%	13,579
Sep 30, 2026	31.81	31.84	31.66	31.70	31.70	0.05%	9,782
Sep 29, 2026	31.71	31.71	31.59	31.68	31.68	-0.01%	16,809
Sep 28, 2026	31.74	31.80	31.68	31.68	31.68	-0.71%	5,705
Sep 25, 2026	31.80	31.92	31.80	31.91	31.91	0.35%	18,875
Sep 24, 2026	31.61	31.80	31.61	31.80	31.80	0.03%	11,940
Sep 23, 2026	32.10	32.10	31.77	31.79	31.79	-0.58%	18,757
Sep 22, 2026	31.91	31.99	31.91	31.98	31.98	-0.04%	10,450
Sep 21, 2026	31.83	31.99	31.82	31.99	31.99	1.32%	6,742
Sep 18, 2026	31.48	31.58	31.48	31.58	31.57	0.01%	6,004
Sep 17, 2026	31.50	31.57	31.50	31.57	31.57	0.87%	10,279
Sep 16, 2026	31.46	31.53	31.20	31.30	31.30	-0.31%	10,493
Sep 15, 2026	31.40	31.43	31.37	31.40	31.40	-0.39%	8,481
Sep 14, 2026	31.48	31.59	31.41	31.52	31.52	-0.28%	10,088
Sep 11, 2026	31.69	31.70	31.60	31.61	31.61	0.51%	6,854
Sep 10, 2026	31.41	31.51	31.41	31.45	31.45	-0.54%	14,257
Sep 9, 2026	31.64	31.66	31.56	31.62	31.62	-0.29%	18,656
Sep 8, 2026	31.44	31.79	31.44	31.71	31.71	-0.36%	30,968
Sep 4, 2026	31.92	31.93	31.79	31.83	31.83	-0.33%	43,387
Sep 3, 2026	31.81	31.97	31.77	31.93	31.93	0.82%	7,695
Sep 2, 2026	31.61	31.73	31.61	31.67	31.67	0.33%	12,972
Sep 1, 2026	31.67	31.69	31.26	31.57	31.57	-0.52%	28,852
Aug 31, 2026	31.73	31.78	31.65	31.73	31.73	-0.31%	14,574