Saratoga Energy & Basic Materials I (SEPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.07
-0.18 (-1.36%)
Nov 4, 2025, 9:30 AM EST
SEPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.08% |
| Nov 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.84% |
| Nov 4, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.36% |
| Nov 3, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.67% |
| Oct 31, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.22% |
| Oct 30, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.18% |
| Oct 29, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% |
| Oct 28, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.44% |
| Oct 27, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.07% |
| Oct 24, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.29% |
| Oct 23, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1.57% |
| Oct 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.98% |
| Oct 21, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.12% |
| Oct 20, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.90% |
| Oct 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.23% |
| Oct 16, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.60% |
| Oct 15, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.52% |
| Oct 14, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.22% |
| Oct 13, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 2.14% |
| Oct 10, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -3.04% |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.60% |
| Oct 8, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| Oct 7, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.44% |
| Oct 6, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.44% |
| Oct 3, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.59% |
| Oct 2, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.29% |
| Oct 1, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.07% |
| Sep 30, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.36% |
| Sep 29, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.94% |
| Sep 26, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.58% |
| Sep 25, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.07% |
| Sep 24, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.58% |
| Sep 23, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.03% |
| Sep 22, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.45% |
| Sep 19, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.66% |
| Sep 18, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.59% |
| Sep 17, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.07% |
| Sep 16, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.89% |
| Sep 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.07% |
| Sep 12, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.59% |
| Sep 11, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.59% |
| Sep 10, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.27% |
| Sep 9, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| Sep 8, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| Sep 5, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.59% |
| Sep 4, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.22% |
| Sep 3, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -1.54% |
| Sep 2, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.15% |
| Aug 29, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.44% |
| Aug 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.44% |