SEPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.81	29.01	28.81	28.93	28.93	0.50%	20,594
Dec 19, 2024	28.82	28.91	28.78	28.79	28.79	-0.14%	13,554
Dec 18, 2024	29.07	29.16	28.81	28.82	28.82	-1.01%	13,251
Dec 17, 2024	29.07	29.15	29.06	29.12	29.12	-0.12%	11,376
Dec 16, 2024	28.83	29.46	28.83	29.15	29.15	0.14%	1,317
Dec 13, 2024	29.11	29.14	29.07	29.11	29.11	-	6,821
Dec 12, 2024	29.10	29.18	29.08	29.11	29.11	-0.14%	10,915
Dec 11, 2024	29.12	29.18	29.12	29.15	29.15	0.24%	10,466
Dec 10, 2024	29.13	29.15	29.07	29.08	29.08	-0.10%	10,699
Dec 9, 2024	29.14	29.15	29.09	29.11	29.11	-0.13%	5,271
Dec 6, 2024	29.17	29.20	29.13	29.15	29.15	0.20%	6,545
Dec 5, 2024	29.01	29.16	28.93	29.09	29.09	-0.03%	22,243
Dec 4, 2024	29.09	29.17	29.09	29.10	29.10	-0.07%	30,781
Dec 3, 2024	29.13	29.13	28.95	29.12	29.12	0.21%	15,899
Dec 2, 2024	29.07	29.11	29.04	29.06	29.06	0.07%	3,292,889
Nov 29, 2024	28.66	29.09	28.66	29.04	29.04	0.24%	8,714
Nov 27, 2024	29.05	29.06	28.96	28.97	28.97	-0.31%	39,901
Nov 26, 2024	29.00	29.06	28.97	29.06	29.06	0.21%	34,781
Nov 25, 2024	29.01	29.02	28.92	29.00	29.00	0.24%	24,170
Nov 22, 2024	28.84	28.95	28.84	28.93	28.93	0.31%	19,110
Nov 21, 2024	28.92	28.93	28.65	28.84	28.84	0.21%	20,526
Nov 20, 2024	28.79	28.86	28.68	28.78	28.78	-0.07%	26,997
Nov 19, 2024	28.79	28.87	28.79	28.80	28.80	-0.10%	22,940
Nov 18, 2024	28.81	28.85	28.76	28.83	28.83	0.35%	19,203
Nov 15, 2024	28.83	28.83	28.71	28.73	28.73	-0.66%	49,647
Nov 14, 2024	28.97	28.98	28.86	28.92	28.92	-	21,771
Nov 13, 2024	28.97	28.98	28.90	28.92	28.92	0.10%	44,358
Nov 12, 2024	28.91	28.97	28.86	28.89	28.89	-0.03%	27,703
Nov 11, 2024	28.96	28.98	28.90	28.90	28.90	-0.14%	15,008
Nov 8, 2024	28.94	28.98	28.90	28.94	28.94	0.24%	44,724
Nov 7, 2024	28.84	28.92	28.84	28.87	28.87	0.03%	38,133
Nov 6, 2024	29.44	29.44	28.74	28.86	28.86	1.19%	38,603
Nov 5, 2024	28.37	28.56	28.37	28.52	28.52	0.39%	29,376
Nov 4, 2024	28.43	28.52	28.37	28.41	28.41	-0.21%	24,735
Nov 1, 2024	28.46	28.52	28.41	28.47	28.47	0.39%	19,780
Oct 31, 2024	28.42	28.47	28.36	28.36	28.36	-0.77%	20,382
Oct 30, 2024	28.68	28.71	28.58	28.58	28.58	-0.21%	37,837
Oct 29, 2024	28.31	28.72	28.31	28.64	28.64	0.07%	16,512
Oct 28, 2024	28.82	28.84	28.62	28.62	28.62	0.03%	27,422
Oct 25, 2024	28.75	28.75	28.61	28.61	28.61	-0.03%	18,716
Oct 24, 2024	28.62	28.65	28.56	28.62	28.62	0.12%	23,352
Oct 23, 2024	29.00	29.00	28.53	28.59	28.59	-0.42%	27,649
Oct 22, 2024	28.60	28.84	28.60	28.71	28.71	0.02%	72,936
Oct 21, 2024	28.71	28.71	28.62	28.70	28.70	-	15,823
Oct 18, 2024	28.67	28.72	28.66	28.70	28.70	0.21%	18,345
Oct 17, 2024	28.65	28.70	28.61	28.64	28.64	0.02%	16,844
Oct 16, 2024	28.61	28.68	28.51	28.64	28.64	0.16%	17,552
Oct 15, 2024	28.70	28.70	28.54	28.59	28.59	-0.24%	22,724
Oct 14, 2024	28.62	28.69	28.60	28.66	28.66	0.30%	9,153
Oct 11, 2024	28.54	28.59	28.53	28.58	28.58	0.26%	20,299
Oct 10, 2024	28.47	28.53	28.45	28.50	28.50	-0.09%	15,785
Oct 9, 2024	28.44	28.55	28.43	28.53	28.53	0.19%	40,723
Oct 8, 2024	28.40	28.49	28.38	28.47	28.47	0.47%	83,757
Oct 7, 2024	28.38	28.45	28.31	28.34	28.34	-0.41%	35,560
Oct 4, 2024	28.45	28.49	28.34	28.46	28.46	0.31%	31,660
Oct 3, 2024	28.40	28.42	28.31	28.37	28.37	-0.24%	405,183
Oct 2, 2024	28.42	28.46	28.36	28.44	28.44	0.03%	38,363
Oct 1, 2024	28.36	28.44	28.33	28.43	28.43	-0.35%	48,422
Sep 30, 2024	28.40	28.53	28.36	28.53	28.53	0.20%	44,974
Sep 27, 2024	28.66	28.66	28.45	28.47	28.47	0.02%	63,884
Sep 26, 2024	28.46	28.49	28.43	28.47	28.47	0.12%	69,231
Sep 25, 2024	28.49	28.50	28.42	28.43	28.43	-0.18%	58,944
Sep 24, 2024	28.46	28.48	28.38	28.48	28.48	0.14%	71,239
Sep 23, 2024	28.40	28.45	28.38	28.44	28.44	0.20%	230,867
Sep 20, 2024	28.36	28.45	28.30	28.38	28.38	-0.13%	62,053
Sep 19, 2024	28.45	28.45	28.34	28.42	28.42	0.76%	56,548
Sep 18, 2024	28.21	28.33	28.19	28.21	28.21	-0.12%	68,466
Sep 17, 2024	28.26	28.37	28.18	28.24	28.24	0.05%	57,575
Sep 16, 2024	28.47	28.47	28.16	28.23	28.23	0.07%	99,464
Sep 13, 2024	28.11	28.24	28.11	28.21	28.21	0.34%	106,376
Sep 12, 2024	28.07	28.16	27.99	28.11	28.11	0.18%	87,546
Sep 11, 2024	27.93	28.06	27.67	28.06	28.06	0.46%	80,746
Sep 10, 2024	27.92	28.13	27.76	27.93	27.93	0.18%	58,149
Sep 9, 2024	27.86	27.93	27.79	27.88	27.88	0.62%	139,302
Sep 6, 2024	27.92	27.94	27.66	27.71	27.71	-0.79%	167,369
Sep 5, 2024	27.95	27.99	27.83	27.93	27.93	0.06%	83,073
Sep 4, 2024	28.23	28.23	27.85	27.91	27.91	0.01%	230,266
Sep 3, 2024	28.17	28.17	27.89	27.91	27.91	-1.03%	7,277,509
Aug 30, 2024	28.35	28.35	28.07	28.20	28.20	0.16%	357,777
Aug 29, 2024	28.16	28.18	28.15	28.16	28.16	0.02%	12,185
Aug 28, 2024	28.15	28.19	28.15	28.15	28.15	-	28,493
Aug 27, 2024	28.18	28.18	28.15	28.15	28.15	0.04%	5,921
Aug 26, 2024	28.15	28.18	28.11	28.14	28.14	-0.01%	2,165
Aug 23, 2024	28.17	28.17	28.14	28.14	28.14	0.06%	502
Aug 22, 2024	28.17	28.17	28.13	28.13	28.13	0.02%	526
Aug 21, 2024	28.08	28.13	28.08	28.12	28.12	-	2,590
Aug 20, 2024	28.14	28.14	28.12	28.12	28.12	-	9,603
Aug 19, 2024	28.10	28.14	28.10	28.12	28.12	0.02%	4,803
Aug 16, 2024	28.11	28.11	28.11	28.11	28.11	0.08%	77
Aug 15, 2024	28.13	28.13	28.09	28.09	28.09	0.05%	712
Aug 14, 2024	28.08	28.08	28.08	28.08	28.08	0.12%	190
Aug 13, 2024	28.05	28.05	28.05	28.05	28.05	0.30%	8
Aug 12, 2024	27.96	27.96	27.96	27.96	27.96	0.03%	-
Aug 9, 2024	27.92	27.95	27.91	27.95	27.95	0.30%	970
Aug 8, 2024	27.87	27.87	27.87	27.87	27.87	0.73%	9
Aug 7, 2024	27.66	27.67	27.66	27.67	27.67	-0.24%	1,223
Aug 6, 2024	27.77	27.77	27.73	27.73	27.73	0.86%	1,698
Aug 5, 2024	27.54	27.54	27.46	27.50	27.50	-1.27%	2,669
Aug 2, 2024	27.82	27.85	27.82	27.85	27.85	-0.42%	300
Aug 1, 2024	27.97	27.97	27.97	27.97	27.97	-0.14%	72