SEPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	31.27	31.38	31.27	31.35	31.35	0.54%	5,465
Jul 9, 2026	31.16	31.20	31.11	31.18	31.18	0.72%	8,064
Jul 8, 2026	30.92	30.96	30.88	30.96	30.96	-0.26%	11,964
Jul 7, 2026	31.04	31.10	30.98	31.04	31.04	-0.45%	5,826
Jul 6, 2026	31.10	31.22	31.10	31.18	31.18	0.78%	8,410
Jul 2, 2026	31.00	31.21	30.77	30.94	30.94	-0.26%	6,645
Jul 1, 2026	31.03	31.10	30.86	31.02	31.02	-0.15%	11,937
Jun 30, 2026	30.96	31.07	30.96	31.07	31.07	0.66%	8,003
Jun 29, 2026	30.57	30.86	30.57	30.86	30.86	2.25%	12,060
Jun 26, 2026	30.38	30.64	30.18	30.18	30.18	-1.22%	11,702
Jun 25, 2026	30.56	30.58	30.50	30.55	30.55	-0.12%	6,946
Jun 24, 2026	30.71	30.80	30.52	30.59	30.59	-0.18%	13,011
Jun 23, 2026	30.64	30.76	30.59	30.65	30.64	-1.02%	13,038
Jun 22, 2026	31.24	31.24	30.96	30.96	30.96	-0.47%	24,634
Jun 18, 2026	31.12	31.12	30.97	31.11	31.11	1.04%	7,619
Jun 17, 2026	31.23	31.23	30.79	30.79	30.79	-1.30%	7,527
Jun 16, 2026	31.33	31.33	31.20	31.20	31.20	-0.42%	11,522
Jun 15, 2026	31.32	31.44	31.31	31.33	31.33	1.64%	7,096
Jun 12, 2026	30.78	30.90	30.78	30.82	30.82	0.49%	5,091
Jun 11, 2026	30.40	30.75	30.26	30.67	30.67	1.22%	11,705
Jun 10, 2026	30.52	30.71	30.30	30.30	30.30	-1.21%	21,517
Jun 9, 2026	30.96	30.96	30.33	30.67	30.67	-0.28%	19,300
Jun 8, 2026	30.92	30.95	30.75	30.76	30.76	0.22%	11,675
Jun 5, 2026	31.19	31.19	30.69	30.69	30.69	-2.54%	8,287
Jun 4, 2026	31.23	31.52	31.23	31.49	31.49	0.48%	16,266
Jun 3, 2026	31.52	31.52	31.33	31.34	31.34	-0.67%	13,415
Jun 2, 2026	31.50	31.59	31.50	31.55	31.55	0.11%	418,707
Jun 1, 2026	31.40	31.58	31.38	31.52	31.52	0.22%	12,431
May 29, 2026	31.48	31.50	31.42	31.45	31.45	0.28%	9,509
May 28, 2026	31.21	31.42	31.21	31.36	31.36	0.54%	16,511
May 27, 2026	31.23	31.26	31.16	31.19	31.19	-0.10%	6,020
May 26, 2026	31.20	31.25	31.11	31.22	31.22	0.68%	3,507
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