SEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.62	31.69	31.58	31.69	31.69	-0.02%	3,783
Dec 4, 2025	31.58	31.75	31.56	31.70	31.70	-0.14%	2,941
Dec 3, 2025	31.93	31.97	31.72	31.74	31.74	-1.26%	4,537
Dec 2, 2025	32.21	32.25	32.04	32.15	32.14	0.02%	2,394
Dec 1, 2025	31.97	32.14	31.85	32.14	32.14	0.84%	14,982
Nov 28, 2025	31.94	31.94	31.75	31.87	31.87	-0.50%	9,977
Nov 26, 2025	32.10	32.10	31.96	32.03	32.03	-0.81%	4,880
Nov 25, 2025	32.53	32.54	32.23	32.29	32.29	-1.24%	1,895
Nov 24, 2025	32.89	33.00	32.67	32.69	32.69	-0.43%	4,313
Nov 21, 2025	33.06	33.15	32.72	32.83	32.83	-0.96%	10,612
Nov 20, 2025	32.93	33.15	32.46	33.15	33.15	0.80%	10,715
Nov 19, 2025	32.95	33.11	32.85	32.89	32.89	-0.32%	11,921
Nov 18, 2025	33.15	33.15	32.82	32.99	32.99	0.10%	17,625
Nov 17, 2025	32.40	33.07	32.36	32.96	32.96	1.96%	44,284
Nov 14, 2025	32.20	32.38	32.18	32.33	32.33	0.99%	5,292
Nov 13, 2025	31.66	32.01	31.61	32.01	32.01	1.36%	2,575
Nov 12, 2025	31.70	31.70	31.48	31.58	31.58	-0.97%	3,580
Nov 11, 2025	31.97	32.03	31.81	31.89	31.89	-0.34%	2,193
Nov 10, 2025	31.94	32.14	31.91	32.00	32.00	-0.28%	7,479
Nov 7, 2025	32.32	32.49	32.08	32.09	32.09	-0.65%	5,258
Nov 6, 2025	32.16	32.45	32.16	32.30	32.30	0.36%	5,347
Nov 5, 2025	32.29	32.47	32.10	32.18	32.18	-0.36%	13,292
Nov 4, 2025	32.69	32.69	32.23	32.30	32.30	-0.51%	38,935
Nov 3, 2025	32.50	32.73	32.43	32.47	32.47	0.55%	4,732
Oct 31, 2025	32.50	32.50	32.23	32.29	32.29	-0.35%	14,563
Oct 30, 2025	32.40	32.41	32.06	32.40	32.40	-0.23%	9,495
Oct 29, 2025	32.27	32.54	32.25	32.48	32.48	1.77%	2,161
Oct 28, 2025	31.70	31.93	31.70	31.91	31.91	0.61%	4,745
Oct 27, 2025	31.65	31.75	31.65	31.72	31.72	-0.33%	5,265
Oct 24, 2025	31.94	31.94	31.75	31.82	31.82	-1.07%	2,115
Oct 23, 2025	32.16	32.21	32.15	32.16	32.16	-0.23%	5,344
Oct 22, 2025	32.07	32.35	32.07	32.24	32.24	0.72%	3,248
Oct 21, 2025	31.94	32.01	31.85	32.01	32.01	0.08%	2,391
Oct 20, 2025	32.33	32.33	31.93	31.98	31.98	-1.10%	6,310
Oct 17, 2025	32.58	32.60	32.28	32.34	32.34	-0.86%	12,186
Oct 16, 2025	31.92	32.74	31.92	32.62	32.62	2.72%	19,019
Oct 15, 2025	31.52	31.76	31.50	31.76	31.76	0.12%	2,250
Oct 14, 2025	32.19	32.29	31.72	31.72	31.72	-1.02%	6,995
Oct 13, 2025	32.04	32.22	32.02	32.05	32.04	-0.93%	3,053
Oct 10, 2025	31.51	32.35	31.51	32.35	32.35	2.11%	5,380
Oct 9, 2025	31.40	31.72	31.40	31.68	31.68	0.45%	9,151
Oct 8, 2025	31.60	31.60	31.34	31.54	31.54	0.44%	2,277
Oct 7, 2025	31.29	31.43	31.26	31.40	31.40	-0.05%	2,308
Oct 6, 2025	31.44	31.55	31.34	31.42	31.42	0.08%	2,735
Oct 3, 2025	31.49	31.49	31.27	31.39	31.39	-0.69%	2,014
Oct 2, 2025	31.62	31.71	31.57	31.61	31.61	0.16%	4,696
Oct 1, 2025	31.50	31.56	31.47	31.56	31.56	0.91%	2,363
Sep 30, 2025	31.26	31.50	31.15	31.27	31.27	0.35%	7,377
Sep 29, 2025	31.26	31.31	31.17	31.17	31.16	-0.36%	2,409
Sep 26, 2025	31.28	31.39	31.20	31.28	31.28	-0.68%	2,788