SEPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	46.28	46.28	46.17	46.17	46.17	-0.04%	1,523
Sep 29, 2026	46.18	46.18	46.06	46.18	46.18	-0.10%	2,928
Sep 28, 2026	46.31	46.34	46.23	46.23	46.23	-0.67%	3,146
Sep 25, 2026	46.28	46.54	46.28	46.54	46.54	0.49%	3,275
Sep 24, 2026	46.25	46.45	46.18	46.31	46.31	-0.15%	6,092
Sep 23, 2026	46.26	46.44	46.26	46.38	46.38	-0.62%	3,549
Sep 22, 2026	46.64	46.72	46.64	46.67	46.67	-0.02%	3,348
Sep 21, 2026	46.33	46.76	46.33	46.68	46.68	1.28%	6,041
Sep 18, 2026	45.99	46.09	45.92	46.09	46.09	0.04%	4,258
Sep 17, 2026	45.96	46.11	45.96	46.07	46.07	0.91%	7,899
Sep 16, 2026	45.89	45.99	45.51	45.66	45.66	-0.30%	3,058
Sep 15, 2026	45.89	45.89	45.77	45.79	45.79	-0.48%	5,096
Sep 14, 2026	46.01	46.08	46.01	46.01	46.01	-0.30%	1,828
Sep 11, 2026	46.21	46.27	46.14	46.15	46.15	0.64%	4,036
Sep 10, 2026	45.81	45.97	45.81	45.86	45.86	-0.51%	5,330
Sep 9, 2026	46.10	46.18	46.03	46.09	46.09	-0.31%	3,705
Sep 8, 2026	46.33	46.34	46.21	46.24	46.24	-0.42%	3,446
Sep 4, 2026	46.59	46.59	46.39	46.43	46.43	-0.29%	5,239
Sep 3, 2026	46.30	46.65	46.30	46.57	46.57	0.69%	6,742
Sep 2, 2026	46.08	46.50	46.07	46.25	46.25	0.51%	5,151
Sep 1, 2026	46.06	46.21	46.00	46.02	46.01	-0.66%	54,745
Aug 31, 2026	46.29	46.32	46.16	46.32	46.32	-0.11%	2,678
Aug 28, 2026	46.52	46.94	46.29	46.37	46.37	-0.42%	6,872
Aug 27, 2026	46.49	46.64	46.49	46.57	46.57	0.49%	4,181
Aug 26, 2026	46.31	46.34	46.22	46.34	46.34	0.12%	4,666
Aug 25, 2026	45.67	46.31	44.67	46.29	46.29	0.14%	9,140
Aug 24, 2026	46.14	46.24	46.13	46.22	46.22	-0.16%	3,699
Aug 21, 2026	46.22	46.40	46.20	46.30	46.30	0.39%	8,018
Aug 20, 2026	46.33	46.40	46.12	46.12	46.11	-0.78%	4,706
Aug 19, 2026	46.48	46.61	46.48	46.48	46.48	0.14%	7,251
Aug 18, 2026	46.46	46.54	46.38	46.41	46.41	-0.65%	3,983
Aug 17, 2026	46.87	46.92	46.71	46.72	46.72	-0.37%	2,996
Aug 14, 2026	47.03	47.11	46.89	46.89	46.89	-0.19%	6,565
Aug 13, 2026	47.00	47.10	46.90	46.98	46.98	0.69%	7,996
Aug 12, 2026	46.66	46.77	46.65	46.66	46.66	0.20%	4,628
Aug 11, 2026	46.74	46.82	46.52	46.57	46.57	-0.24%	9,044
Aug 10, 2026	46.71	46.88	46.65	46.68	46.68	-0.16%	14,955
Aug 7, 2026	46.70	46.75	46.66	46.75	46.75	0.54%	3,587
Aug 6, 2026	46.54	46.69	46.18	46.50	46.50	-0.04%	6,837
Aug 5, 2026	46.86	46.95	46.52	46.52	46.52	-0.34%	9,561
Aug 4, 2026	46.14	46.77	46.14	46.68	46.68	1.90%	5,090
Aug 3, 2026	45.64	45.91	45.62	45.81	45.81	1.24%	58,763
Jul 31, 2026	44.85	45.25	44.83	45.25	45.25	0.59%	7,246
Jul 30, 2026	44.70	45.01	44.66	44.98	44.98	1.34%	2,900
Jul 29, 2026	44.69	44.78	44.39	44.39	44.39	-1.38%	3,843
Jul 28, 2026	44.77	45.11	44.77	45.01	45.01	0.27%	5,756
Jul 27, 2026	45.08	45.08	44.75	44.89	44.89	0.04%	7,370
Jul 24, 2026	45.18	45.18	44.85	44.87	44.87	0.04%	3,133
Jul 23, 2026	44.93	44.93	44.77	44.85	44.85	-1.19%	4,663
Jul 22, 2026	45.34	45.52	45.34	45.39	45.39	0.05%	4,715