SEPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	29.21	29.21	29.05	29.05	29.05	-0.63%	614
Feb 26, 2025	29.26	29.31	29.23	29.23	29.23	0.02%	5,688
Feb 25, 2025	29.14	29.23	29.14	29.23	29.23	-0.06%	6,184
Feb 24, 2025	29.33	29.34	28.45	29.25	29.25	-0.29%	1,093
Feb 21, 2025	29.45	29.47	29.29	29.33	29.33	-0.55%	11,507
Feb 20, 2025	29.48	29.49	29.41	29.49	29.49	-0.06%	8,123
Feb 19, 2025	29.43	29.52	29.43	29.51	29.51	0.18%	9,545
Feb 18, 2025	29.43	29.47	29.42	29.45	29.45	-0.05%	4,084
Feb 14, 2025	29.44	29.47	29.44	29.47	29.47	0.11%	2,933
Feb 13, 2025	29.41	29.44	29.38	29.44	29.44	0.31%	2,004
Feb 12, 2025	29.32	29.35	29.32	29.35	29.35	-0.11%	1,430
Feb 11, 2025	29.20	29.38	29.20	29.38	29.38	0.47%	1,331
Feb 10, 2025	29.34	29.37	29.24	29.24	29.24	-0.20%	25,236
Feb 7, 2025	29.38	29.38	29.26	29.30	29.30	-0.29%	2,114
Feb 6, 2025	29.35	29.39	29.32	29.39	29.39	0.15%	7,996
Feb 5, 2025	29.30	29.34	29.28	29.34	29.34	0.14%	2,443
Feb 4, 2025	29.25	29.32	29.25	29.30	29.30	0.26%	359
Feb 3, 2025	29.10	29.26	29.10	29.22	29.22	-0.23%	7,493
Jan 31, 2025	29.41	29.41	29.29	29.29	29.29	-0.14%	19,008
Jan 30, 2025	29.28	29.33	29.25	29.33	29.33	0.17%	10,810
Jan 29, 2025	29.28	29.29	29.23	29.28	29.28	-0.17%	1,083
Jan 28, 2025	29.23	29.33	29.23	29.33	29.33	0.37%	453
Jan 27, 2025	29.08	29.22	29.08	29.22	29.22	-0.51%	4,069
Jan 24, 2025	29.37	29.38	29.37	29.37	29.37	0.07%	991
Jan 23, 2025	29.33	29.37	29.33	29.35	29.35	0.14%	672
Jan 22, 2025	29.29	29.39	29.29	29.31	29.31	0.07%	7,626
Jan 21, 2025	29.22	29.29	29.22	29.29	29.29	0.32%	677
Jan 17, 2025	29.17	29.21	29.17	29.20	29.20	0.31%	4,563
Jan 16, 2025	29.10	29.12	29.07	29.11	29.11	0.02%	10,239
Jan 15, 2025	29.05	29.13	28.51	29.10	29.10	0.85%	2,879
Jan 14, 2025	28.87	28.89	28.79	28.86	28.86	0.09%	6,792
Jan 13, 2025	28.75	28.84	28.71	28.83	28.83	0.05%	5,876
Jan 10, 2025	28.79	28.86	28.77	28.82	28.82	-0.60%	6,386
Jan 8, 2025	28.93	28.99	28.69	28.99	28.99	0.15%	3,760
Jan 7, 2025	28.99	29.05	28.94	28.95	28.95	-0.48%	3,563
Jan 6, 2025	29.12	29.13	29.07	29.09	29.09	0.19%	22,905
Jan 3, 2025	28.98	29.04	28.96	29.03	29.03	0.49%	4,582
Jan 2, 2025	28.85	28.89	28.81	28.89	28.89	-0.06%	4,687
Dec 31, 2024	28.94	28.98	28.85	28.91	28.91	-0.23%	3,570,444
Dec 30, 2024	28.84	29.01	28.84	28.97	28.97	-0.27%	9,924
Dec 27, 2024	29.00	29.07	28.96	29.05	29.05	-0.36%	6,226
Dec 26, 2024	29.12	29.20	29.12	29.16	29.16	0.09%	2,800
Dec 24, 2024	29.01	29.13	29.01	29.13	29.13	0.36%	3,075
Dec 23, 2024	28.83	29.03	28.83	29.03	29.03	0.33%	9,740
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