SEPAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	10.40	10.40	10.40	10.40	10.40	-0.19%
May 18, 2026	10.42	10.42	10.42	10.42	10.42	0.10%
May 15, 2026	10.41	10.41	10.41	10.41	10.41	-0.38%
May 14, 2026	10.45	10.45	10.45	10.45	10.45	-
May 13, 2026	10.45	10.45	10.45	10.45	10.45	-0.10%
May 12, 2026	10.46	10.46	10.46	10.46	10.46	-0.19%
May 11, 2026	10.48	10.48	10.48	10.48	10.48	-
May 8, 2026	10.48	10.48	10.48	10.48	10.48	-0.10%
May 7, 2026	10.49	10.49	10.49	10.49	10.49	0.10%
May 6, 2026	10.48	10.48	10.48	10.48	10.48	0.10%
May 5, 2026	10.47	10.47	10.47	10.47	10.47	-
May 4, 2026	10.47	10.47	10.47	10.47	10.47	-0.10%
May 1, 2026	10.48	10.48	10.48	10.48	10.48	-
Apr 30, 2026	10.48	10.48	10.48	10.48	10.48	-
Apr 29, 2026	10.48	10.48	10.48	10.48	10.46	-0.10%
Apr 28, 2026	10.49	10.49	10.49	10.49	10.47	-0.19%
Apr 27, 2026	10.51	10.51	10.51	10.51	10.49	-
Apr 24, 2026	10.51	10.51	10.51	10.51	10.49	-
Apr 23, 2026	10.51	10.51	10.51	10.51	10.49	-
Apr 22, 2026	10.51	10.51	10.51	10.51	10.49	-
Apr 21, 2026	10.51	10.51	10.51	10.51	10.49	-
Apr 20, 2026	10.51	10.51	10.51	10.51	10.49	-
Apr 17, 2026	10.51	10.51	10.51	10.51	10.49	0.19%
Apr 16, 2026	10.49	10.49	10.49	10.49	10.47	-
Apr 15, 2026	10.49	10.49	10.49	10.49	10.47	-0.10%
Apr 14, 2026	10.50	10.50	10.50	10.50	10.48	-
Apr 13, 2026	10.50	10.50	10.50	10.50	10.48	-
Apr 10, 2026	10.50	10.50	10.50	10.50	10.48	-
Apr 9, 2026	10.50	10.50	10.50	10.50	10.48	-
Apr 8, 2026	10.50	10.50	10.50	10.50	10.48	0.38%
Apr 7, 2026	10.46	10.46	10.46	10.46	10.44	0.10%
Apr 6, 2026	10.45	10.45	10.45	10.45	10.43	-
Apr 2, 2026	10.45	10.45	10.45	10.45	10.43	0.10%
Apr 1, 2026	10.44	10.44	10.44	10.44	10.42	0.19%
Mar 31, 2026	10.42	10.42	10.42	10.42	10.40	0.10%
Mar 30, 2026	10.41	10.41	10.41	10.41	10.37	0.10%
Mar 27, 2026	10.40	10.40	10.40	10.40	10.36	-0.10%
Mar 26, 2026	10.41	10.41	10.41	10.41	10.37	-0.10%
Mar 25, 2026	10.42	10.42	10.42	10.42	10.38	0.10%
Mar 24, 2026	10.41	10.41	10.41	10.41	10.37	-0.57%
Mar 23, 2026	10.47	10.47	10.47	10.47	10.43	0.10%
Mar 20, 2026	10.46	10.46	10.46	10.46	10.42	-0.57%
Mar 19, 2026	10.52	10.52	10.52	10.52	10.48	-0.19%
Mar 18, 2026	10.54	10.54	10.54	10.54	10.50	-
Mar 17, 2026	10.54	10.54	10.54	10.54	10.50	-
Mar 16, 2026	10.54	10.54	10.54	10.54	10.50	0.09%
Mar 13, 2026	10.53	10.53	10.53	10.53	10.49	-
Mar 12, 2026	10.53	10.53	10.53	10.53	10.49	-0.28%
Mar 11, 2026	10.56	10.56	10.56	10.56	10.52	-0.19%
Mar 10, 2026	10.58	10.58	10.58	10.58	10.54	-0.09%