SEPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	31.95	31.98	31.80	31.83	31.83	-0.31%	9,831
Aug 27, 2026	31.79	31.99	31.78	31.93	31.93	0.79%	8,717
Aug 26, 2026	31.73	31.80	31.64	31.68	31.68	-0.09%	22,730
Aug 25, 2026	31.67	31.74	31.58	31.71	31.71	0.22%	15,221
Aug 24, 2026	31.62	31.69	31.59	31.64	31.64	-0.22%	8,336
Aug 21, 2026	31.68	31.73	31.67	31.71	31.71	0.41%	18,094
Aug 20, 2026	31.78	31.78	31.57	31.58	31.58	-0.78%	26,171
Aug 19, 2026	31.88	31.90	31.83	31.83	31.83	0.14%	10,713
Aug 18, 2026	31.82	31.83	31.77	31.78	31.78	-0.73%	9,489
Aug 17, 2026	32.10	32.12	31.99	32.02	32.02	-0.39%	10,972
Aug 14, 2026	32.22	32.27	32.12	32.14	32.14	-0.28%	5,658
Aug 13, 2026	32.22	32.28	32.12	32.23	32.23	0.78%	11,350
Aug 12, 2026	31.96	32.05	31.96	31.98	31.98	0.28%	9,958
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