SEPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	46.08	46.08	45.90	45.91	45.91	-0.06%	3,444
Nov 11, 2026	45.91	46.04	45.91	45.93	45.93	0.93%	3,324
Nov 10, 2026	45.38	45.51	45.30	45.51	45.51	-0.31%	6,325
Nov 9, 2026	45.51	45.78	45.51	45.65	45.65	1.81%	6,018
Nov 6, 2026	45.05	45.16	44.84	44.84	44.84	0.31%	2,571
Nov 5, 2026	45.32	45.42	44.70	44.70	44.70	-3.41%	6,328
Nov 4, 2026	46.34	46.37	46.13	46.28	46.28	1.19%	20,314
Nov 3, 2026	45.76	45.83	45.71	45.73	45.73	0.23%	3,766
Nov 2, 2026	46.13	46.19	45.63	45.63	45.63	-0.33%	2,581
Oct 30, 2026	45.85	45.96	45.59	45.78	45.78	-1.34%	2,626
Oct 29, 2026	46.38	46.48	46.32	46.40	46.40	-0.26%	5,685
Oct 28, 2026	46.47	46.57	46.46	46.52	46.52	0.20%	8,236
Oct 27, 2026	46.10	46.46	46.10	46.43	46.43	0.59%	540,480
Oct 26, 2026	46.07	46.26	46.07	46.16	46.16	0.57%	2,680
Oct 23, 2026	45.93	46.12	45.90	45.90	45.90	-0.46%	8,082
Oct 22, 2026	46.22	46.22	46.01	46.11	46.11	-1.02%	4,630
Oct 21, 2026	46.40	46.62	46.40	46.59	46.59	0.48%	3,272
Oct 20, 2026	46.43	46.47	46.35	46.36	46.36	0.22%	12,747
Oct 19, 2026	46.38	46.39	46.26	46.26	46.26	0.28%	4,152
Oct 16, 2026	46.53	46.53	46.05	46.13	46.13	-0.86%	5,541
Oct 15, 2026	46.30	46.57	46.27	46.53	46.53	0.33%	7,949
Oct 14, 2026	46.33	46.44	46.30	46.38	46.38	-0.93%	3,063
Oct 13, 2026	46.77	46.89	46.72	46.82	46.81	0.07%	6,699
Oct 12, 2026	46.84	46.90	46.74	46.78	46.78	-0.20%	5,004
Oct 9, 2026	46.68	46.88	46.68	46.88	46.88	0.54%	4,106
Oct 8, 2026	46.69	46.72	46.56	46.62	46.62	-0.39%	7,622
Oct 7, 2026	46.78	46.85	46.62	46.81	46.81	-0.16%	9,639
Oct 6, 2026	46.81	46.98	46.81	46.88	46.88	0.48%	4,218
Oct 5, 2026	46.37	46.74	46.37	46.66	46.66	0.47%	5,133
Oct 2, 2026	46.53	46.53	46.37	46.44	46.44	0.53%	6,095
Oct 1, 2026	46.05	46.26	46.04	46.19	46.19	0.05%	23,584
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