SEPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	36.41	36.41	36.41	36.41	36.41	1.29%	73
Apr 23, 2025	35.87	35.94	35.87	35.94	35.94	1.21%	250
Apr 22, 2025	35.32	35.51	35.32	35.51	35.51	1.76%	1,321
Apr 21, 2025	34.90	34.90	34.90	34.90	34.90	-1.53%	54
Apr 17, 2025	35.44	35.44	35.44	35.44	35.44	0.20%	159
Apr 16, 2025	35.27	35.37	35.27	35.37	35.37	-1.58%	1,320
Apr 15, 2025	36.06	36.06	35.94	35.94	35.94	0.05%	379
Apr 14, 2025	35.84	36.14	35.83	35.92	35.92	0.68%	709
Apr 11, 2025	35.68	35.68	35.68	35.68	35.68	1.28%	164
Apr 10, 2025	35.23	35.23	35.23	35.23	35.23	-2.66%	136
Apr 9, 2025	33.18	36.19	33.18	36.19	36.19	7.29%	607
Apr 8, 2025	33.64	33.73	33.64	33.73	33.73	-0.95%	567
Apr 7, 2025	34.39	34.39	34.05	34.05	34.05	-0.95%	176
Apr 4, 2025	34.38	34.38	34.38	34.38	34.38	-4.36%	10
Apr 3, 2025	36.02	36.02	35.95	35.95	35.95	-3.44%	216
Apr 2, 2025	37.04	37.23	37.04	37.23	37.23	0.56%	640
Apr 1, 2025	37.03	37.03	37.02	37.02	37.02	0.25%	100
Mar 31, 2025	36.90	36.93	36.89	36.93	36.93	0.29%	443
Mar 28, 2025	36.82	36.82	36.82	36.82	36.82	-1.41%	406
Mar 27, 2025	37.42	37.42	37.35	37.35	37.35	-0.18%	1,718
Mar 26, 2025	37.46	37.46	37.41	37.41	37.41	-0.74%	846
Mar 25, 2025	37.69	37.69	37.69	37.69	37.69	0.03%	196
Mar 24, 2025	37.68	37.68	37.68	37.68	37.68	1.30%	142
Mar 21, 2025	37.06	37.20	37.06	37.20	37.20	-0.01%	185
Mar 20, 2025	37.20	37.20	37.20	37.20	37.20	-0.13%	36
Mar 19, 2025	37.17	37.25	37.16	37.25	37.25	0.76%	1,763
Mar 18, 2025	37.00	37.00	36.97	36.97	36.97	-0.82%	525
Mar 17, 2025	37.27	37.27	37.27	37.27	37.27	0.49%	-
Mar 14, 2025	37.09	37.09	37.09	37.09	37.09	1.57%	4
Mar 13, 2025	36.52	36.52	36.52	36.52	36.52	-0.97%	204
Mar 12, 2025	36.88	36.88	36.87	36.87	36.87	0.29%	397
Mar 11, 2025	36.89	36.89	36.77	36.77	36.77	-0.44%	883
Mar 10, 2025	36.93	36.93	36.93	36.93	36.93	-2.02%	302
Mar 7, 2025	37.69	37.69	37.69	37.69	37.69	0.45%	370
Mar 6, 2025	37.77	37.77	37.52	37.52	37.52	-1.33%	692
Mar 5, 2025	38.03	38.03	38.03	38.03	38.03	0.87%	264
Mar 4, 2025	37.70	37.70	37.70	37.70	37.70	-1.07%	695
Mar 3, 2025	37.91	38.11	37.91	38.11	38.11	-1.12%	3,365
Feb 28, 2025	38.40	38.54	38.40	38.54	38.54	1.09%	836
Feb 27, 2025	38.49	38.49	38.13	38.13	38.13	-1.14%	1,424
Feb 26, 2025	38.80	38.80	38.47	38.57	38.57	-0.02%	2,765
Feb 25, 2025	38.57	38.57	38.57	38.57	38.57	-0.39%	229
Feb 24, 2025	38.72	38.72	38.72	38.72	38.72	-0.31%	99
Feb 21, 2025	38.89	38.89	38.84	38.84	38.84	-1.39%	2,241
Feb 20, 2025	39.25	39.39	39.25	39.39	39.39	-0.24%	1,101
Feb 19, 2025	39.39	39.48	39.39	39.48	39.48	0.31%	331
Feb 18, 2025	39.33	39.36	39.33	39.36	39.36	0.03%	2,949
Feb 14, 2025	39.39	39.39	39.34	39.35	39.35	0.07%	497
Feb 13, 2025	39.35	39.35	39.32	39.32	39.32	0.79%	341
Feb 12, 2025	39.01	39.01	39.01	39.01	39.01	-0.18%	1