SEPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.53	39.90	39.53	39.90	39.90	0.75%	193
Dec 19, 2024	39.60	39.60	39.60	39.60	39.60	-0.11%	37
Dec 18, 2024	40.63	40.63	39.65	39.65	39.65	-2.18%	3,604
Dec 17, 2024	40.56	40.56	40.53	40.53	40.53	-0.31%	409
Dec 16, 2024	40.66	40.73	40.66	40.66	40.66	0.40%	735
Dec 13, 2024	40.51	40.51	40.50	40.50	40.50	-0.08%	1,430
Dec 12, 2024	40.53	40.53	40.53	40.53	40.53	-0.33%	84
Dec 11, 2024	40.55	40.67	40.55	40.66	40.66	0.58%	1,321
Dec 10, 2024	40.43	40.43	40.43	40.43	40.43	-0.30%	327
Dec 9, 2024	40.55	40.55	40.55	40.55	40.55	-0.31%	104
Dec 6, 2024	40.67	40.67	40.67	40.67	40.67	0.13%	2,257
Dec 5, 2024	40.68	40.68	40.62	40.62	40.62	-0.10%	2,257
Dec 4, 2024	40.66	40.66	40.66	40.66	40.66	0.54%	-
Dec 3, 2024	40.44	40.44	40.44	40.44	40.44	-0.01%	11,005
Dec 2, 2024	40.41	40.45	40.41	40.45	40.45	0.09%	11,005
Nov 29, 2024	40.41	40.41	40.41	40.41	40.41	0.62%	77
Nov 27, 2024	40.16	40.16	40.16	40.16	40.16	-0.41%	2,924
Nov 26, 2024	40.28	40.32	40.27	40.32	40.32	0.51%	2,924
Nov 25, 2024	40.11	40.14	39.97	40.12	40.12	0.24%	4,248
Nov 22, 2024	40.02	40.02	40.02	40.02	40.02	0.25%	25
Nov 21, 2024	39.70	39.99	39.70	39.92	39.92	0.50%	563
Nov 20, 2024	39.73	39.73	39.73	39.73	39.73	-0.05%	477
Nov 19, 2024	39.53	39.74	39.53	39.74	39.74	0.28%	477
Nov 18, 2024	39.66	39.71	39.60	39.63	39.63	0.25%	889
Nov 15, 2024	39.53	39.53	39.53	39.53	39.53	-0.93%	5
Nov 14, 2024	39.91	39.91	39.91	39.91	39.91	-0.50%	75
Nov 13, 2024	40.11	40.11	40.11	40.11	40.11	0.07%	212
Nov 12, 2024	40.00	40.08	40.00	40.08	40.08	-0.32%	1,436
Nov 11, 2024	40.20	40.20	40.20	40.20	40.20	0.15%	-
Nov 8, 2024	40.14	40.14	40.14	40.14	40.14	0.33%	1
Nov 7, 2024	40.01	40.01	40.01	40.01	40.01	0.62%	2
Nov 6, 2024	39.76	39.76	39.76	39.76	39.76	2.05%	2,537
Nov 5, 2024	38.76	38.97	38.76	38.97	38.97	0.83%	2,537
Nov 4, 2024	38.64	38.64	38.64	38.64	38.64	-0.18%	63
Nov 1, 2024	38.71	38.71	38.71	38.71	38.71	0.12%	128
Oct 31, 2024	38.67	38.67	38.67	38.67	38.67	-1.31%	128
Oct 30, 2024	39.27	39.27	39.16	39.18	39.18	-0.24%	210
Oct 29, 2024	39.21	39.28	39.21	39.28	39.28	0.14%	1,862
Oct 28, 2024	39.28	39.28	39.22	39.22	39.22	0.29%	253
Oct 25, 2024	39.11	39.11	39.11	39.11	39.11	-0.09%	-
Oct 24, 2024	39.14	39.14	39.14	39.14	39.14	0.26%	645
Oct 23, 2024	38.88	39.04	38.88	39.04	39.04	-0.81%	645
Oct 22, 2024	39.36	39.36	39.36	39.36	39.36	0.08%	577
Oct 21, 2024	39.28	39.33	39.28	39.33	39.33	-0.25%	577
Oct 18, 2024	39.42	39.42	39.42	39.42	39.42	0.28%	1
Oct 17, 2024	39.40	39.40	39.32	39.32	39.32	0.01%	100
Oct 16, 2024	39.31	39.31	39.31	39.31	39.31	0.41%	191
Oct 15, 2024	39.27	39.27	39.15	39.15	39.15	-0.68%	191
Oct 14, 2024	39.42	39.42	39.42	39.42	39.42	0.64%	119
Oct 11, 2024	39.17	39.17	39.17	39.17	39.17	0.60%	128
Oct 10, 2024	38.95	38.96	38.94	38.94	38.94	-0.23%	357
Oct 9, 2024	39.03	39.03	39.03	39.03	39.03	0.59%	45
Oct 8, 2024	38.80	38.80	38.80	38.80	38.80	0.71%	45
Oct 7, 2024	38.51	38.53	38.51	38.53	38.53	-0.71%	1,126
Oct 4, 2024	38.74	38.80	38.74	38.80	38.80	0.77%	1,476
Oct 3, 2024	38.51	38.51	38.51	38.51	38.51	-0.32%	47
Oct 2, 2024	38.54	38.63	38.54	38.63	38.63	0.03%	321,670
Oct 1, 2024	38.62	38.62	38.62	38.62	38.62	-0.71%	47
Sep 30, 2024	38.76	38.90	38.75	38.90	38.90	0.36%	1,395
Sep 27, 2024	38.76	38.76	38.76	38.76	38.76	-0.12%	84
Sep 26, 2024	38.80	38.80	38.80	38.80	38.80	0.38%	277
Sep 25, 2024	38.66	38.66	38.66	38.66	38.66	-0.18%	1
Sep 24, 2024	38.73	38.73	38.73	38.73	38.73	0.21%	1
Sep 23, 2024	38.64	38.68	38.63	38.64	38.64	0.17%	2,804
Sep 20, 2024	38.58	38.58	38.58	38.58	38.58	-0.13%	85
Sep 19, 2024	38.63	38.63	38.63	38.63	38.63	1.19%	81
Sep 18, 2024	38.33	38.45	38.12	38.17	38.17	-0.08%	877
Sep 17, 2024	38.27	38.27	38.20	38.20	38.20	-0.07%	1,759
Sep 16, 2024	38.23	38.23	38.23	38.23	38.23	0.04%	30
Sep 13, 2024	38.23	38.35	38.14	38.22	38.22	0.61%	4,615
Sep 12, 2024	37.94	38.03	37.94	37.98	37.98	0.25%	417
Sep 11, 2024	37.82	37.89	37.82	37.89	37.89	0.95%	332
Sep 10, 2024	37.59	37.59	37.53	37.53	37.53	0.45%	303
Sep 9, 2024	37.36	37.36	37.36	37.36	37.36	0.76%	61
Sep 6, 2024	37.17	37.17	37.08	37.08	37.08	-1.23%	475
Sep 5, 2024	37.46	37.54	37.46	37.54	37.54	-0.17%	265
Sep 4, 2024	37.79	37.79	37.61	37.61	37.61	-0.18%	326,059
Sep 3, 2024	37.92	37.92	37.65	37.67	37.67	-1.89%	11,979
Aug 30, 2024	38.11	38.40	38.11	38.40	38.40	0.95%	2,699
Aug 29, 2024	38.04	38.04	38.04	38.04	38.04	-0.06%	164
Aug 28, 2024	38.06	38.06	38.06	38.06	38.06	-0.45%	247
Aug 27, 2024	38.23	38.23	38.23	38.23	38.23	0.13%	58
Aug 26, 2024	38.18	38.19	38.16	38.18	38.18	-0.28%	4,343
Aug 23, 2024	38.16	38.29	38.16	38.29	38.29	0.99%	744
Aug 22, 2024	38.11	38.11	37.91	37.91	37.91	-0.77%	429
Aug 21, 2024	38.18	38.21	38.18	38.21	38.21	0.31%	338
Aug 20, 2024	38.09	38.09	38.09	38.09	38.09	-0.02%	198
Aug 19, 2024	37.83	38.10	37.83	38.10	38.10	0.76%	6,100
Aug 16, 2024	37.69	37.81	37.69	37.81	37.81	0.30%	103
Aug 15, 2024	37.70	37.70	37.70	37.70	37.70	1.18%	12
Aug 14, 2024	37.16	37.26	37.16	37.26	37.26	0.38%	389
Aug 13, 2024	37.10	37.12	37.10	37.12	37.12	1.45%	1,103
Aug 12, 2024	36.59	36.59	36.59	36.59	36.59	-0.04%	12
Aug 9, 2024	36.60	36.60	36.60	36.60	36.60	0.42%	201
Aug 8, 2024	36.50	36.50	36.45	36.45	36.45	1.70%	335
Aug 7, 2024	35.84	35.84	35.84	35.84	35.84	-0.68%	99
Aug 6, 2024	36.09	36.09	36.09	36.09	36.09	0.86%	35
Aug 5, 2024	35.40	35.81	35.40	35.78	35.78	-2.44%	769
Aug 2, 2024	36.74	36.77	36.67	36.67	36.67	-1.44%	352
Aug 1, 2024	37.33	37.33	37.21	37.21	37.21	-1.21%	115