SEPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	42.88	43.02	42.84	42.94	42.94	0.56%	5,401
Nov 25, 2025	42.38	42.76	42.38	42.70	42.70	0.60%	8,329
Nov 24, 2025	42.10	42.48	42.10	42.45	42.45	1.25%	5,714
Nov 21, 2025	41.71	42.21	41.59	41.92	41.92	0.72%	53,844
Nov 20, 2025	42.71	42.71	41.62	41.63	41.62	-1.15%	4,334
Nov 19, 2025	42.22	42.24	42.03	42.11	42.11	0.24%	5,887
Nov 18, 2025	41.89	42.15	41.88	42.01	42.01	-0.59%	9,954
Nov 17, 2025	42.59	42.62	42.22	42.26	42.26	-0.59%	6,444
Nov 14, 2025	42.52	42.73	42.36	42.51	42.51	-0.12%	7,129
Nov 13, 2025	42.54	42.95	42.51	42.56	42.56	-1.37%	8,848
Nov 12, 2025	43.11	43.25	43.07	43.15	43.15	0.05%	7,005
Nov 11, 2025	42.94	43.14	42.90	43.13	43.13	0.21%	5,807
Nov 10, 2025	42.88	43.16	42.79	43.04	43.04	1.27%	7,614
Nov 7, 2025	42.34	42.51	42.27	42.50	42.50	0.06%	7,534
Nov 6, 2025	42.71	42.71	42.43	42.48	42.48	-0.92%	9,535
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