SEPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	44.98	45.00	44.82	44.92	44.92	0.73%	7,951
May 7, 2026	44.85	44.87	44.53	44.59	44.59	-0.42%	5,152
May 6, 2026	44.53	44.79	44.53	44.78	44.78	1.42%	5,852
May 5, 2026	44.19	44.31	44.15	44.15	44.15	0.59%	10,419
May 4, 2026	44.09	44.09	43.79	43.89	43.89	-0.52%	6,447
May 1, 2026	44.14	44.17	44.04	44.12	44.12	0.48%	9,584
Apr 30, 2026	43.77	44.06	43.61	43.91	43.91	0.85%	167,900
Apr 29, 2026	43.47	43.59	43.41	43.54	43.54	0.02%	6,339
Apr 28, 2026	43.65	43.65	43.49	43.53	43.53	-0.63%	3,046
Apr 27, 2026	43.71	43.81	43.62	43.81	43.81	0.20%	2,811
Apr 24, 2026	43.50	43.77	43.50	43.72	43.72	0.58%	5,635
Apr 23, 2026	43.59	43.67	43.30	43.47	43.47	-0.22%	7,096
Apr 22, 2026	43.38	43.60	43.38	43.57	43.57	0.81%	7,141
Apr 21, 2026	43.49	43.57	43.22	43.22	43.22	-0.47%	5,086
Apr 20, 2026	43.48	43.52	43.35	43.42	43.42	-0.23%	4,150
Apr 17, 2026	43.50	43.62	43.42	43.52	43.52	0.90%	7,603
Apr 16, 2026	42.95	43.17	42.95	43.13	43.13	0.19%	6,222
Apr 15, 2026	42.83	43.06	42.77	43.05	43.05	0.85%	7,882
Apr 14, 2026	42.47	42.76	42.47	42.69	42.69	0.79%	4,339
Apr 13, 2026	42.03	42.35	41.91	42.35	42.35	0.92%	6,372
Apr 10, 2026	42.07	42.13	41.93	41.97	41.97	-0.04%	3,016
Apr 9, 2026	41.72	42.08	41.72	41.98	41.98	0.49%	4,329
Apr 8, 2026	41.66	41.90	41.60	41.78	41.78	1.87%	10,274
Apr 7, 2026	40.73	41.01	40.72	41.01	41.01	-0.02%	5,101
Apr 6, 2026	41.06	41.09	40.85	41.02	41.01	0.43%	5,980
Apr 2, 2026	40.60	40.89	40.60	40.84	40.84	-0.20%	9,270
Apr 1, 2026	40.81	41.02	40.79	40.92	40.92	0.76%	15,827
Mar 31, 2026	40.28	40.65	40.20	40.61	40.61	2.19%	3,750
Mar 30, 2026	39.96	39.96	39.71	39.74	39.74	-0.55%	3,412
Mar 27, 2026	40.12	40.18	39.90	39.96	39.96	-1.19%	5,004
Mar 26, 2026	40.66	40.77	40.41	40.44	40.44	-1.19%	6,007
Mar 25, 2026	40.95	41.02	40.86	40.93	40.93	0.44%	3,357
Mar 24, 2026	40.76	40.88	40.72	40.74	40.74	-0.41%	5,944
Mar 23, 2026	41.11	41.26	40.81	40.91	40.91	0.69%	4,576
Mar 20, 2026	40.48	40.80	40.48	40.63	40.63	-1.00%	5,678
Mar 19, 2026	40.94	41.20	40.81	41.04	41.04	-	10,995
Mar 18, 2026	41.43	41.43	41.04	41.04	41.04	-1.16%	5,893
Mar 17, 2026	41.54	41.67	41.48	41.52	41.52	0.26%	4,386
Mar 16, 2026	41.59	41.59	41.38	41.41	41.41	0.74%	3,736
Mar 13, 2026	41.40	41.47	41.00	41.11	41.11	-0.48%	5,221
Mar 12, 2026	41.43	41.54	41.30	41.30	41.30	-1.15%	7,617
Mar 11, 2026	41.82	41.85	41.66	41.79	41.79	-0.25%	6,520
Mar 10, 2026	41.77	42.14	41.71	41.89	41.89	-0.12%	6,470
Mar 9, 2026	41.36	41.94	41.36	41.94	41.94	0.67%	5,583
Mar 6, 2026	41.52	41.78	41.43	41.66	41.66	-0.71%	6,072
Mar 5, 2026	42.20	42.23	41.74	41.96	41.96	-0.80%	6,873
Mar 4, 2026	41.97	42.38	41.97	42.30	42.30	0.62%	8,194
Mar 3, 2026	41.53	42.07	41.50	42.04	42.04	-0.52%	7,571
Mar 2, 2026	42.15	42.39	42.04	42.26	42.26	0.23%	5,613
Feb 27, 2026	42.28	42.28	42.00	42.16	42.16	-0.85%	20,911