Saratoga Energy & Basic Materials C (SEPCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.73
-0.02 (-0.21%)
Oct 31, 2025, 4:00 PM EDT
SEPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.10% |
| Nov 5, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.84% |
| Nov 4, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.35% |
| Nov 3, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.72% |
| Oct 31, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.21% |
| Oct 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.22% |
| Oct 29, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.10% |
| Oct 28, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.50% |
| Oct 27, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% |
| Oct 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.30% |
| Oct 23, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.53% |
| Oct 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.03% |
| Oct 21, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.12% |
| Oct 20, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.93% |
| Oct 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.21% |
| Oct 16, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.61% |
| Oct 15, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.51% |
| Oct 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.21% |
| Oct 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% |
| Oct 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.05% |
| Oct 9, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.60% |
| Oct 8, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Oct 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% |
| Oct 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% |
| Oct 3, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.60% |
| Oct 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.30% |
| Oct 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Sep 30, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.30% |
| Sep 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.99% |
| Sep 26, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.60% |
| Sep 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% |
| Sep 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.60% |
| Sep 23, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.91% |
| Sep 22, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.51% |
| Sep 19, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.71% |
| Sep 18, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.50% |
| Sep 17, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% |
| Sep 16, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.91% |
| Sep 15, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Sep 12, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.60% |
| Sep 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.61% |
| Sep 10, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.23% |
| Sep 9, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Sep 8, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Sep 5, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.61% |
| Sep 4, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% |
| Sep 3, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.51% |
| Sep 2, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% |
| Aug 29, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% |
| Aug 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.51% |