SEPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	42.90	43.08	42.82	42.87	42.87	0.46%	7,903
Nov 4, 2025	42.95	42.95	42.67	42.67	42.67	-1.27%	3,583
Nov 3, 2025	43.07	43.37	42.95	43.22	43.22	0.29%	9,512
Oct 31, 2025	43.20	43.28	42.96	43.10	43.10	0.36%	5,681
Oct 30, 2025	43.21	43.24	42.94	42.94	42.94	-0.87%	6,763
Oct 29, 2025	43.41	43.47	43.20	43.32	43.32	0.01%	8,074
Oct 28, 2025	43.29	43.39	43.22	43.31	43.31	0.12%	7,675
Oct 27, 2025	43.10	43.26	43.10	43.26	43.26	0.93%	5,231
Oct 24, 2025	42.80	42.97	42.79	42.86	42.86	0.62%	6,919
Oct 23, 2025	42.39	42.62	42.39	42.60	42.60	0.50%	7,651
Oct 22, 2025	42.59	42.59	42.16	42.38	42.38	-0.49%	8,791
Oct 21, 2025	42.52	42.64	42.48	42.59	42.59	0.06%	6,066
Oct 20, 2025	42.52	42.64	42.47	42.56	42.56	0.86%	3,181
Oct 17, 2025	42.10	42.30	42.03	42.20	42.20	0.50%	7,891
Oct 16, 2025	42.34	42.39	41.80	41.99	41.99	-0.45%	8,659
Oct 15, 2025	42.42	42.52	42.09	42.18	42.18	0.25%	6,119
Oct 14, 2025	41.72	42.22	41.72	42.08	42.08	-0.19%	10,974
Oct 13, 2025	42.18	42.25	42.06	42.16	42.16	1.09%	7,416
Oct 10, 2025	42.63	42.63	41.61	41.70	41.70	-1.76%	6,053
Oct 9, 2025	42.65	42.65	42.40	42.45	42.45	-0.47%	8,133
Oct 8, 2025	42.44	42.72	42.44	42.65	42.65	0.56%	6,273
Oct 7, 2025	42.56	42.56	42.37	42.41	42.41	-0.43%	6,912
Oct 6, 2025	42.50	42.63	42.46	42.59	42.59	0.32%	5,864
Oct 3, 2025	42.54	42.68	42.46	42.46	42.46	0.07%	6,206
Oct 2, 2025	42.44	42.51	42.36	42.43	42.43	0.02%	6,787
Oct 1, 2025	42.08	42.45	42.08	42.42	42.42	0.20%	44,503
Sep 30, 2025	42.08	42.41	42.08	42.34	42.34	0.18%	6,559
Sep 29, 2025	42.28	42.33	42.09	42.26	42.26	0.06%	4,466
Sep 26, 2025	41.91	42.24	41.91	42.24	42.24	0.73%	5,464
Sep 25, 2025	41.93	42.00	41.83	41.93	41.93	-0.51%	3,316
Sep 24, 2025	42.15	42.19	41.98	42.14	42.14	-0.06%	4,808
Sep 23, 2025	42.35	42.42	42.10	42.17	42.17	-0.46%	4,141
Sep 22, 2025	42.06	42.37	42.06	42.36	42.36	0.36%	3,479
Sep 19, 2025	42.05	42.21	42.03	42.21	42.21	0.21%	6,593
Sep 18, 2025	42.20	42.20	41.98	42.12	42.12	0.62%	5,990
Sep 17, 2025	41.81	41.98	41.72	41.86	41.86	-0.12%	4,201
Sep 16, 2025	41.98	41.99	41.84	41.91	41.91	-0.08%	3,886
Sep 15, 2025	42.00	42.04	41.85	41.95	41.95	0.33%	5,935
Sep 12, 2025	41.74	41.90	41.73	41.81	41.81	-	5,656
Sep 11, 2025	41.65	41.86	41.65	41.81	41.81	0.65%	6,505
Sep 10, 2025	41.53	41.70	41.44	41.54	41.54	0.38%	3,695
Sep 9, 2025	41.36	41.49	41.24	41.38	41.38	1.15%	6,178
Sep 8, 2025	41.25	41.45	40.91	40.91	40.91	-0.83%	5,350
Sep 5, 2025	41.16	41.33	41.11	41.25	41.25	-0.25%	16,157
Sep 4, 2025	41.09	41.43	41.08	41.36	41.36	0.66%	9,978
Sep 3, 2025	41.19	41.19	41.00	41.08	41.08	0.32%	6,741
Sep 2, 2025	40.80	40.95	40.66	40.95	40.95	-0.54%	124,472
Aug 29, 2025	41.23	41.26	41.04	41.17	41.17	-0.41%	10,609
Aug 28, 2025	41.22	41.48	41.17	41.34	41.34	-0.10%	16,705
Aug 27, 2025	41.13	41.41	41.13	41.38	41.38	0.42%	19,828