SEPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.66	39.84	39.44	39.67	39.67	0.27%	2,984
Jun 26, 2025	39.33	39.56	39.33	39.56	39.56	0.80%	6,136
Jun 25, 2025	39.35	39.35	39.17	39.25	39.25	0.09%	8,272
Jun 24, 2025	39.10	39.31	39.09	39.21	39.21	0.75%	2,871
Jun 23, 2025	38.81	38.92	38.62	38.92	38.92	0.73%	2,174
Jun 20, 2025	38.78	38.79	38.56	38.64	38.64	-0.09%	5,336
Jun 18, 2025	38.94	38.94	38.67	38.67	38.67	-0.15%	6,572
Jun 17, 2025	38.89	38.95	38.73	38.73	38.73	-0.57%	5,612
Jun 16, 2025	39.02	39.07	38.88	38.95	38.95	0.72%	4,119
Jun 13, 2025	38.75	38.97	38.66	38.67	38.67	-0.83%	9,402
Jun 12, 2025	38.75	39.07	38.75	39.00	39.00	0.36%	8,624
Jun 11, 2025	39.05	39.10	38.84	38.85	38.85	-0.31%	4,550
Jun 10, 2025	38.86	38.99	38.85	38.97	38.97	0.37%	2,733
Jun 9, 2025	38.88	38.94	38.77	38.83	38.83	0.05%	6,932
Jun 6, 2025	38.89	38.89	38.71	38.81	38.81	0.82%	5,275
Jun 5, 2025	38.71	38.85	38.49	38.50	38.50	-0.58%	6,503
Jun 4, 2025	38.69	38.79	38.67	38.72	38.72	-0.05%	4,305
Jun 3, 2025	38.61	38.74	38.50	38.74	38.74	0.68%	9,253
Jun 2, 2025	38.28	38.52	38.28	38.48	38.48	0.23%	72,208
May 30, 2025	38.49	38.49	38.13	38.39	38.39	0.08%	6,718
May 29, 2025	38.47	38.49	38.19	38.36	38.36	0.24%	7,576
May 28, 2025	38.36	38.49	38.23	38.27	38.27	-0.37%	8,548
May 27, 2025	38.18	38.49	38.18	38.41	38.41	1.42%	5,440
May 23, 2025	37.77	38.00	37.77	37.88	37.88	-0.48%	21,635
May 22, 2025	38.14	38.23	37.98	38.06	38.06	-0.06%	8,449
May 21, 2025	38.44	38.51	38.04	38.08	38.08	-0.76%	9,889
May 20, 2025	38.49	38.70	37.96	38.37	38.37	-0.77%	7,065
May 19, 2025	38.16	38.67	38.16	38.67	38.67	0.34%	4,906
May 16, 2025	38.47	38.61	38.35	38.54	38.54	0.36%	6,223
May 15, 2025	38.18	38.47	38.17	38.40	38.40	0.36%	7,081
May 14, 2025	38.28	38.31	38.18	38.26	38.26	0.06%	4,532
May 13, 2025	38.07	38.37	38.07	38.24	38.24	0.62%	6,502
May 12, 2025	38.01	38.08	37.84	38.01	38.01	2.15%	3,716
May 9, 2025	37.26	37.40	37.15	37.21	37.21	-0.05%	5,422
May 8, 2025	37.18	37.45	37.08	37.23	37.23	0.44%	5,457
May 7, 2025	37.05	37.09	36.79	37.06	37.06	0.21%	7,557
May 6, 2025	37.08	37.08	36.98	36.99	36.99	-0.45%	2,182,166
May 5, 2025	37.15	37.15	37.15	37.15	37.15	-0.42%	19
May 2, 2025	37.33	37.33	37.31	37.31	37.31	0.84%	1,229
May 1, 2025	37.05	37.13	36.96	37.00	37.00	0.56%	3,371
Apr 30, 2025	36.79	36.79	36.79	36.79	36.79	0.18%	6
Apr 29, 2025	36.73	36.73	36.73	36.73	36.73	0.31%	95
Apr 28, 2025	36.62	36.62	36.62	36.62	36.62	0.22%	95
Apr 25, 2025	36.53	36.53	36.53	36.53	36.53	0.35%	244
Apr 24, 2025	36.41	36.41	36.41	36.41	36.41	1.29%	73
Apr 23, 2025	35.87	35.94	35.87	35.94	35.94	1.21%	250
Apr 22, 2025	35.32	35.51	35.32	35.51	35.51	1.76%	1,321
Apr 21, 2025	34.90	34.90	34.90	34.90	34.90	-1.53%	54
Apr 17, 2025	35.44	35.44	35.44	35.44	35.44	0.20%	159
Apr 16, 2025	35.27	35.37	35.27	35.37	35.37	-1.58%	1,320