SEPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	39.27	39.27	39.16	39.18	39.18	-0.25%	210
Oct 29, 2024	39.21	39.28	39.21	39.28	39.28	0.15%	1,900
Oct 28, 2024	39.28	39.28	39.22	39.22	39.22	0.28%	300
Oct 25, 2024	39.11	39.11	39.11	39.11	39.11	-0.08%	-
Oct 24, 2024	39.14	39.14	39.14	39.14	39.14	0.26%	-
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%	-
Oct 21, 2024	39.28	39.33	39.28	39.33	39.33	-0.23%	600
Oct 18, 2024	39.42	39.42	39.42	39.42	39.42	0.25%	100
Oct 17, 2024	39.40	39.40	39.32	39.32	39.32	0.03%	100
Oct 16, 2024	39.31	39.31	39.31	39.31	39.31	0.41%	-
Oct 15, 2024	39.27	39.27	39.15	39.15	39.15	-0.68%	200
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	0.59%	128
Oct 10, 2024	38.95	38.96	38.94	38.94	38.94	-0.23%	400
Oct 9, 2024	39.03	39.03	39.03	39.03	39.03	0.59%	-
Oct 8, 2024	38.80	38.80	38.80	38.80	38.80	0.70%	100
Oct 7, 2024	38.51	38.53	38.51	38.53	38.53	-0.70%	1,126
Oct 4, 2024	38.74	38.80	38.74	38.80	38.80	0.75%	1,500
Oct 3, 2024	38.51	38.51	38.51	38.51	38.51	-0.31%	100
Oct 2, 2024	38.54	38.63	38.54	38.63	38.63	0.03%	321,700
Oct 1, 2024	38.62	38.62	38.62	38.62	38.62	-0.72%	100
Sep 30, 2024	38.76	38.90	38.75	38.90	38.90	0.36%	1,400
Sep 27, 2024	38.76	38.76	38.76	38.76	38.76	-0.10%	100
Sep 26, 2024	38.80	38.80	38.80	38.80	38.80	0.36%	300
Sep 25, 2024	38.66	38.66	38.66	38.66	38.66	-0.15%	-
Sep 24, 2024	38.72	38.72	38.72	38.72	38.72	0.21%	100
Sep 23, 2024	38.64	38.68	38.63	38.64	38.64	0.16%	2,804
Sep 20, 2024	38.58	38.58	38.58	38.58	38.58	-0.13%	100
Sep 19, 2024	38.63	38.63	38.63	38.63	38.63	1.21%	100
Sep 18, 2024	38.33	38.45	38.12	38.17	38.17	-0.08%	977
Sep 17, 2024	38.27	38.27	38.20	38.20	38.20	-0.08%	1,800
Sep 16, 2024	38.23	38.23	38.23	38.23	38.23	0.05%	100
Sep 13, 2024	38.23	38.35	38.14	38.21	38.21	0.61%	4,615
Sep 12, 2024	37.94	38.03	37.94	37.98	37.98	0.24%	417
Sep 11, 2024	37.82	37.89	37.82	37.89	37.89	0.96%	332
Sep 10, 2024	37.59	37.59	37.53	37.53	37.53	0.46%	303
Sep 9, 2024	37.36	37.36	37.36	37.36	37.36	0.76%	100
Sep 6, 2024	37.17	37.17	37.08	37.08	37.08	-1.23%	500
Sep 5, 2024	37.46	37.54	37.46	37.54	37.54	-0.19%	300
Sep 4, 2024	37.79	37.79	37.61	37.61	37.61	-0.16%	326,100
Sep 3, 2024	37.92	37.92	37.65	37.67	37.67	-1.90%	12,000
Aug 30, 2024	38.11	38.40	38.11	38.40	38.40	0.95%	2,700
Aug 29, 2024	38.04	38.04	38.04	38.04	38.04	-0.05%	200
Aug 28, 2024	38.06	38.06	38.06	38.06	38.06	-0.44%	247
Aug 27, 2024	38.23	38.23	38.23	38.23	38.23	0.13%	100
Aug 26, 2024	38.18	38.19	38.16	38.18	38.18	-0.29%	4,343
Aug 23, 2024	38.16	38.29	38.16	38.29	38.29	1.00%	744
Aug 22, 2024	38.11	38.11	37.91	37.91	37.91	-0.79%	429
Aug 21, 2024	38.18	38.21	38.18	38.21	38.21	0.32%	338
Aug 20, 2024	38.09	38.09	38.09	38.09	38.09	-0.03%	200
Aug 19, 2024	37.83	38.10	37.83	38.10	38.10	0.77%	6,100
Aug 16, 2024	37.69	37.81	37.69	37.81	37.81	0.29%	103
Aug 15, 2024	37.70	37.70	37.70	37.70	37.70	1.18%	100
Aug 14, 2024	37.16	37.26	37.16	37.26	37.26	0.38%	400
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	-0.03%	100
Aug 9, 2024	36.60	36.60	36.60	36.60	36.60	0.41%	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	-0.67%	100
Aug 6, 2024	36.08	36.08	36.08	36.08	36.08	0.84%	100
Aug 5, 2024	35.40	35.81	35.40	35.78	35.78	-2.43%	800
Aug 2, 2024	36.74	36.77	36.67	36.67	36.67	-1.45%	400
Aug 1, 2024	37.33	37.33	37.21	37.21	37.21	-1.19%	115
Jul 31, 2024	37.66	37.66	37.66	37.66	37.66	1.21%	100
Jul 30, 2024	37.21	37.21	37.21	37.21	37.21	-0.35%	106
Jul 29, 2024	37.34	37.34	37.34	37.34	37.34	0.24%	-
Jul 26, 2024	37.25	37.25	37.25	37.25	37.25	0.68%	-
Jul 25, 2024	37.20	37.20	37.00	37.00	37.00	-0.30%	217
Jul 24, 2024	37.21	37.21	37.11	37.11	37.11	-1.93%	2,800
Jul 23, 2024	37.86	37.86	37.84	37.84	37.84	-0.16%	421
Jul 22, 2024	37.94	37.97	37.86	37.90	37.90	0.96%	3,846
Jul 19, 2024	37.64	37.72	37.54	37.54	37.54	-0.64%	1,730
Jul 18, 2024	37.83	37.83	37.70	37.78	37.78	-0.71%	2,322
Jul 17, 2024	38.05	38.05	38.05	38.05	38.05	-0.52%	9
Jul 15, 2024	38.25	38.25	38.25	38.25	38.25	0.16%	80
Jul 12, 2024	38.19	38.19	38.19	38.19	38.19	0.45%	3
Jul 11, 2024	38.02	38.02	38.02	38.02	38.02	-0.71%	80
Jul 10, 2024	38.29	38.29	38.29	38.29	38.29	0.87%	10
Jul 9, 2024	37.98	38.01	37.96	37.96	37.96	0.08%	1,210
Jul 8, 2024	37.93	37.93	37.93	37.93	37.93	0.05%	16
Jul 5, 2024	37.91	37.91	37.91	37.91	37.91	0.58%	11
Jul 3, 2024	37.69	37.69	37.69	37.69	37.69	0.37%	58
Jul 2, 2024	37.40	37.55	37.40	37.55	37.55	0.40%	208
Jun 26, 2024	37.40	37.40	37.40	37.40	37.40	0.13%	95
Jun 25, 2024	37.32	37.35	37.32	37.35	37.35	0.24%	200
Jun 24, 2024	37.36	37.36	37.26	37.26	37.26	-0.24%	706
Jun 21, 2024	37.34	37.35	37.34	37.35	37.35	-0.11%	173
Jun 20, 2024	37.39	37.39	37.39	37.39	37.39	-0.19%	258
Jun 18, 2024	37.46	37.46	37.46	37.46	37.46	0.21%	10
Jun 17, 2024	37.38	37.38	37.38	37.38	37.38	0.78%	1
Jun 14, 2024	37.09	37.09	37.09	37.09	37.09	-0.13%	72
Jun 13, 2024	37.14	37.14	37.14	37.14	37.14	0.13%	85
Jun 12, 2024	37.02	37.09	37.02	37.09	37.09	0.79%	110
Jun 11, 2024	36.62	36.80	36.62	36.80	36.80	0.22%	280
Jun 10, 2024	36.72	36.72	36.72	36.72	36.72	0.19%	28
Jun 7, 2024	36.66	36.66	36.65	36.65	36.65	-0.08%	331
Jun 5, 2024	36.66	36.68	36.66	36.68	36.68	1.02%	167
Jun 4, 2024	36.31	36.31	36.31	36.31	36.31	0.17%	22
Jun 3, 2024	36.25	36.25	36.25	36.25	36.25	0.06%	93