SEPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.82	31.87	31.82	31.84	31.84	-0.28%	4,995
Mar 5, 2026	31.90	31.93	31.90	31.93	31.93	-0.15%	180
Mar 4, 2026	31.90	31.98	31.90	31.98	31.98	0.19%	2,588
Mar 3, 2026	31.97	31.97	31.77	31.91	31.91	-0.21%	2,773
Mar 2, 2026	31.97	31.98	31.94	31.98	31.98	0.01%	12,053
Feb 27, 2026	31.92	31.98	31.92	31.98	31.98	-0.08%	3,098
Feb 26, 2026	32.00	32.00	32.00	32.00	32.00	-0.09%	148
Feb 25, 2026	32.03	32.03	31.98	32.03	32.03	0.17%	1,444
Feb 24, 2026	31.89	31.98	31.89	31.98	31.98	0.22%	1,315
Feb 23, 2026	31.92	31.92	31.86	31.91	31.91	-0.23%	17,520
Feb 20, 2026	31.91	31.98	31.91	31.98	31.98	0.16%	956
Feb 19, 2026	31.92	31.93	31.88	31.93	31.93	-0.06%	5,819
Feb 18, 2026	31.94	31.95	31.93	31.95	31.95	0.15%	360
Feb 17, 2026	31.83	31.90	31.83	31.90	31.90	0.03%	339
Feb 13, 2026	31.86	31.93	31.85	31.89	31.89	0.04%	3,279
Feb 12, 2026	31.94	31.94	31.88	31.88	31.88	-0.34%	6,142
Feb 11, 2026	31.99	32.00	31.99	31.99	31.99	0.08%	614
Feb 10, 2026	32.01	32.01	31.96	31.96	31.96	-0.14%	2,212
Feb 9, 2026	31.98	32.01	31.98	32.01	32.01	0.10%	263
Feb 6, 2026	31.97	31.97	31.97	31.97	31.97	0.51%	52
Feb 5, 2026	31.79	31.82	31.79	31.81	31.81	-0.13%	1,819
Feb 4, 2026	31.90	31.94	31.85	31.85	31.85	-0.27%	6,060
Feb 3, 2026	31.99	31.99	31.91	31.94	31.94	-0.15%	3,364
Feb 2, 2026	31.95	32.01	31.95	31.98	31.98	0.11%	1,471
Jan 30, 2026	31.94	31.95	31.92	31.95	31.95	-0.08%	4,541
Jan 29, 2026	31.96	31.98	31.91	31.98	31.97	-0.03%	5,634
Jan 28, 2026	31.98	31.99	31.95	31.99	31.98	0.01%	1,770
Jan 27, 2026	31.96	31.98	31.96	31.98	31.98	0.08%	125
Jan 26, 2026	31.94	31.98	31.94	31.96	31.96	0.11%	470
Jan 23, 2026	31.91	31.92	31.90	31.92	31.92	0.05%	482
Jan 22, 2026	31.91	31.91	31.88	31.91	31.91	0.12%	3,167
Jan 21, 2026	31.84	31.88	31.83	31.87	31.87	0.25%	2,235
Jan 20, 2026	31.85	31.86	31.76	31.79	31.79	-0.39%	5,229
Jan 16, 2026	31.94	31.94	31.91	31.91	31.91	-0.03%	2,235
Jan 15, 2026	31.94	31.94	31.92	31.92	31.92	-	11,464
Jan 14, 2026	31.94	31.94	31.89	31.92	31.92	-0.06%	875
Jan 13, 2026	31.94	31.94	31.94	31.94	31.94	-0.02%	553
Jan 12, 2026	31.95	31.95	31.95	31.95	31.95	-0.05%	183
Jan 9, 2026	31.95	31.96	31.95	31.96	31.96	0.17%	2,025
Jan 8, 2026	31.91	31.92	31.91	31.91	31.90	0.03%	7,403
Jan 7, 2026	31.89	31.90	31.89	31.90	31.90	-0.04%	1,044
Jan 6, 2026	31.88	31.92	31.88	31.91	31.91	0.15%	22,113
Jan 5, 2026	31.88	31.89	31.84	31.86	31.86	0.13%	9,758
Jan 2, 2026	31.82	31.82	31.82	31.82	31.82	0.05%	469
Dec 31, 2025	31.84	31.85	31.78	31.81	31.81	-0.12%	9,499
Dec 30, 2025	31.86	31.86	31.82	31.84	31.84	-	3,811
Dec 29, 2025	31.85	31.86	31.82	31.85	31.85	-0.03%	2,017
Dec 26, 2025	31.86	31.86	31.86	31.86	31.86	0.04%	320
Dec 24, 2025	31.83	31.84	31.81	31.84	31.84	-0.03%	2,051
Dec 23, 2025	31.79	31.85	31.79	31.85	31.85	0.16%	423
Dec 22, 2025	31.80	31.80	31.80	31.80	31.80	0.20%	235
Dec 19, 2025	31.72	31.74	31.72	31.74	31.74	0.15%	933
Dec 18, 2025	31.69	31.70	31.69	31.69	31.69	0.28%	4,444
Dec 17, 2025	31.64	31.64	31.60	31.60	31.60	-0.27%	614
Dec 16, 2025	31.65	31.69	31.65	31.69	31.69	-0.01%	716
Dec 15, 2025	31.67	31.69	31.67	31.69	31.69	-	162
Dec 12, 2025	31.71	31.71	31.69	31.69	31.69	-0.13%	227
Dec 11, 2025	31.70	31.73	31.70	31.73	31.73	-	4,810
Dec 10, 2025	31.69	31.73	31.68	31.73	31.73	0.17%	10,211
Dec 9, 2025	31.67	31.72	31.67	31.68	31.67	-	5,737
Dec 8, 2025	31.68	31.68	31.68	31.68	31.68	-0.06%	153
Dec 5, 2025	31.70	31.70	31.70	31.70	31.70	0.07%	1,529
Dec 4, 2025	31.68	31.68	31.64	31.68	31.67	0.02%	1,022
Dec 3, 2025	31.66	31.70	31.65	31.67	31.67	0.08%	5,713
Dec 2, 2025	31.65	31.68	31.64	31.65	31.65	0.11%	923
Dec 1, 2025	31.64	31.64	31.61	31.61	31.61	-0.14%	436
Nov 28, 2025	31.66	31.66	31.61	31.66	31.66	0.14%	276
Nov 26, 2025	31.61	31.61	31.61	31.61	31.61	0.15%	17
Nov 25, 2025	31.57	31.57	31.56	31.56	31.56	0.20%	201
Nov 24, 2025	31.51	31.51	31.50	31.50	31.50	0.37%	223
Nov 21, 2025	31.35	31.38	31.35	31.38	31.38	0.20%	415
Nov 20, 2025	31.54	31.54	31.32	31.32	31.32	-0.27%	4,736
Nov 19, 2025	31.41	31.41	31.37	31.41	31.41	0.05%	8,934
Nov 18, 2025	31.41	31.44	31.38	31.39	31.39	-0.14%	939
Nov 17, 2025	31.52	31.52	31.44	31.44	31.44	-0.26%	615
Nov 14, 2025	31.54	31.54	31.49	31.52	31.52	0.08%	1,490
Nov 13, 2025	31.51	31.55	31.50	31.50	31.50	-0.34%	2,545
Nov 12, 2025	31.60	31.60	31.59	31.60	31.60	-0.01%	548
Nov 11, 2025	31.57	31.61	31.57	31.61	31.61	0.03%	1,238
Nov 10, 2025	31.56	31.60	31.56	31.60	31.59	0.30%	1,745
Nov 7, 2025	31.83	31.83	31.49	31.50	31.50	0.03%	12,458
Nov 6, 2025	31.64	31.64	31.48	31.49	31.49	-0.18%	1,421
Nov 5, 2025	31.57	31.58	31.55	31.55	31.55	0.09%	989
Nov 4, 2025	31.53	31.53	31.52	31.52	31.52	-0.21%	423
Nov 3, 2025	31.70	31.70	31.59	31.59	31.59	0.03%	225
Oct 31, 2025	31.61	31.62	31.56	31.58	31.58	0.07%	4,369
Oct 30, 2025	31.59	31.61	31.56	31.56	31.56	-0.19%	12,374
Oct 29, 2025	31.61	31.62	31.61	31.62	31.62	-0.14%	306
Oct 28, 2025	31.65	31.68	31.65	31.66	31.66	0.07%	6,530
Oct 27, 2025	31.65	31.65	31.64	31.64	31.64	0.15%	333
Oct 24, 2025	31.61	31.61	31.59	31.59	31.59	0.17%	329
Oct 23, 2025	31.50	31.55	31.50	31.54	31.53	0.12%	1,383
Oct 22, 2025	31.52	31.52	31.46	31.50	31.50	-0.13%	4,087
Oct 21, 2025	31.54	31.54	31.54	31.54	31.54	0.03%	-
Oct 20, 2025	31.54	31.54	31.53	31.53	31.53	0.20%	4,637
Oct 17, 2025	31.41	31.49	31.41	31.47	31.46	0.11%	14,858
Oct 16, 2025	31.47	31.47	31.40	31.43	31.43	-0.05%	9,505
Oct 15, 2025	31.49	31.49	31.41	31.45	31.45	0.15%	3,940
Oct 14, 2025	31.40	31.44	31.40	31.40	31.40	-0.11%	1,048
Oct 13, 2025	31.42	31.44	31.41	31.44	31.43	0.32%	4,582