SEPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	42.69	42.80	42.60	42.72	42.72	-	8,234
Jan 15, 2026	42.71	42.88	42.69	42.72	42.72	0.41%	16,143
Jan 14, 2026	42.41	42.54	42.36	42.54	42.54	-0.44%	7,569
Jan 13, 2026	43.10	43.10	42.64	42.73	42.73	-0.33%	4,116
Jan 12, 2026	42.59	42.87	42.59	42.87	42.87	0.21%	3,646
Jan 9, 2026	42.75	42.79	42.75	42.78	42.78	0.52%	3,577
Jan 8, 2026	42.55	42.61	42.48	42.56	42.56	-0.02%	6,700
Jan 7, 2026	42.66	42.76	42.54	42.57	42.57	-0.24%	9,043
Jan 6, 2026	42.50	42.71	42.48	42.67	42.67	0.55%	9,170
Jan 5, 2026	42.45	42.51	42.42	42.44	42.44	0.53%	4,908
Jan 2, 2026	42.19	42.33	42.10	42.21	42.21	-0.11%	10,782
Dec 31, 2025	42.32	42.40	42.26	42.26	42.26	-0.43%	7,944
Dec 30, 2025	42.45	42.89	42.39	42.44	42.44	-0.05%	5,736
Dec 29, 2025	42.40	42.50	42.39	42.47	42.47	-0.24%	3,735
Dec 26, 2025	42.54	42.87	42.54	42.57	42.57	0.02%	18,769
Dec 24, 2025	42.53	42.62	42.52	42.56	42.56	-1.94%	2,390
Dec 23, 2025	43.32	43.43	43.29	43.40	42.47	0.35%	13,259
Dec 22, 2025	43.20	43.27	43.18	43.25	42.33	0.56%	4,545
Dec 19, 2025	43.08	43.15	42.99	43.01	42.09	0.61%	13,696
Dec 18, 2025	42.75	43.12	42.39	42.75	41.84	0.54%	7,793
Dec 17, 2025	42.94	42.94	42.51	42.52	41.61	-0.75%	7,147
Dec 16, 2025	42.82	42.95	42.73	42.84	41.92	-0.28%	5,321
Dec 15, 2025	42.98	43.07	42.92	42.96	42.04	-0.17%	7,049
Dec 12, 2025	43.05	43.11	42.96	43.03	42.11	-0.76%	7,296
Dec 11, 2025	43.26	43.46	43.21	43.36	42.43	-0.16%	7,572
Dec 10, 2025	43.07	43.46	43.07	43.43	42.50	0.76%	8,075
Dec 9, 2025	43.20	43.20	43.09	43.10	42.18	0.07%	3,272
Dec 8, 2025	43.21	43.21	43.01	43.07	42.15	-0.30%	8,109
Dec 5, 2025	43.31	43.36	43.17	43.20	42.28	-0.02%	5,439
Dec 4, 2025	43.17	43.22	43.03	43.21	42.29	-0.02%	10,541
Dec 3, 2025	42.94	43.26	42.94	43.22	42.30	0.28%	7,553
Dec 2, 2025	43.08	43.20	42.94	43.10	42.18	0.34%	6,238
Dec 1, 2025	42.99	43.13	42.93	42.95	42.04	-0.31%	10,650
Nov 28, 2025	43.07	43.13	43.02	43.09	42.17	0.34%	2,842
Nov 26, 2025	42.88	43.02	42.84	42.94	42.02	0.56%	5,401
Nov 25, 2025	42.38	42.76	42.38	42.70	41.79	0.60%	8,329
Nov 24, 2025	42.10	42.48	42.10	42.45	41.54	1.25%	5,714
Nov 21, 2025	41.71	42.21	41.59	41.92	41.03	0.72%	53,844
Nov 20, 2025	42.71	42.71	41.62	41.63	40.73	-1.15%	4,334
Nov 19, 2025	42.22	42.24	42.03	42.11	41.21	0.24%	5,887
Nov 18, 2025	41.89	42.15	41.88	42.01	41.11	-0.59%	9,954
Nov 17, 2025	42.59	42.62	42.22	42.26	41.36	-0.59%	6,444
Nov 14, 2025	42.52	42.73	42.36	42.51	41.60	-0.12%	7,129
Nov 13, 2025	42.54	42.95	42.51	42.56	41.65	-1.37%	8,848
Nov 12, 2025	43.11	43.25	43.07	43.15	42.23	0.05%	7,005
Nov 11, 2025	42.94	43.14	42.90	43.13	42.21	0.21%	5,807
Nov 10, 2025	42.88	43.16	42.79	43.04	42.12	1.27%	7,614
Nov 7, 2025	42.34	42.51	42.27	42.50	41.59	0.06%	7,534
Nov 6, 2025	42.71	42.71	42.43	42.48	41.57	-0.92%	9,535
Nov 5, 2025	42.90	43.08	42.82	42.87	41.95	0.46%	7,903