SEPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	32.07	32.08	31.88	31.89	31.89	-0.28%	11,243
Aug 10, 2026	31.99	32.10	31.98	31.98	31.98	-0.16%	7,016
Aug 7, 2026	31.90	32.07	31.90	32.03	32.03	0.72%	13,835
Aug 6, 2026	31.92	31.97	31.80	31.80	31.80	-0.51%	14,548
Aug 5, 2026	32.12	32.13	31.95	31.96	31.96	-0.12%	14,523
Aug 4, 2026	31.76	32.06	31.76	32.00	32.00	1.90%	12,854
Aug 3, 2026	31.29	31.46	31.29	31.40	31.40	1.30%	9,524
Jul 31, 2026	30.67	31.05	30.66	31.00	31.00	0.83%	8,595
Jul 30, 2026	30.61	30.75	30.49	30.75	30.75	1.38%	5,290
Jul 29, 2026	30.70	30.77	30.33	30.33	30.33	-1.35%	18,820
Jul 28, 2026	30.62	30.80	30.61	30.74	30.74	0.28%	9,806
Jul 27, 2026	30.65	30.71	30.56	30.66	30.66	0.09%	7,632
Jul 24, 2026	30.76	30.83	30.60	30.63	30.63	-0.06%	9,889
Jul 23, 2026	30.66	30.70	30.52	30.65	30.65	-1.13%	11,970
Jul 22, 2026	31.08	31.11	30.99	31.00	31.00	-0.06%	8,199
Jul 21, 2026	30.94	31.08	30.91	31.02	31.02	0.72%	11,471
Jul 20, 2026	30.87	31.01	30.80	30.80	30.80	-0.29%	15,782
Jul 17, 2026	30.99	31.02	30.76	30.89	30.89	-0.83%	8,463
Jul 16, 2026	31.23	31.27	31.03	31.15	31.15	-0.38%	8,518
Jul 15, 2026	31.40	31.40	31.17	31.27	31.27	0.26%	7,857
Jul 14, 2026	31.26	31.26	31.19	31.19	31.19	0.19%	15,293
Jul 13, 2026	31.23	31.23	31.12	31.13	31.13	-0.70%	15,728
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