SEPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.59	41.66	41.43	41.66	41.66	-0.71%	491
Mar 5, 2026	42.20	42.23	41.74	41.96	41.96	-0.80%	6,873
Mar 4, 2026	41.97	42.38	41.97	42.30	42.30	0.62%	8,194
Mar 3, 2026	41.53	42.07	41.50	42.04	42.04	-0.52%	7,571
Mar 2, 2026	42.15	42.39	42.04	42.26	42.26	0.23%	5,613
Feb 27, 2026	42.28	42.28	42.00	42.16	42.16	-0.85%	20,911
Feb 26, 2026	42.67	42.68	42.23	42.53	42.53	-0.43%	17,212
Feb 25, 2026	42.47	42.72	42.46	42.71	42.71	0.66%	9,287
Feb 24, 2026	42.00	42.43	42.00	42.43	42.43	0.66%	19,392
Feb 23, 2026	42.20	42.22	42.03	42.15	42.15	-0.85%	15,821
Feb 20, 2026	42.32	42.51	42.20	42.51	42.51	0.75%	36,994
Feb 19, 2026	42.31	42.31	42.11	42.19	42.19	-0.13%	12,214
Feb 18, 2026	42.31	42.47	42.21	42.25	42.25	0.34%	5,009
Feb 17, 2026	41.91	42.17	41.91	42.11	42.11	0.15%	6,721
Feb 13, 2026	42.17	42.34	41.96	42.05	42.05	-0.14%	15,789
Feb 12, 2026	42.73	42.74	42.06	42.10	42.10	-1.33%	12,687
Feb 11, 2026	42.84	42.84	42.51	42.67	42.67	0.26%	7,585
Feb 10, 2026	42.82	42.85	42.55	42.56	42.56	-0.30%	6,110
Feb 9, 2026	42.46	42.82	42.46	42.69	42.69	0.38%	17,836
Feb 6, 2026	42.37	42.64	42.26	42.53	42.53	1.55%	4,493
Feb 5, 2026	41.97	42.09	41.80	41.88	41.88	-1.11%	4,401
Feb 4, 2026	42.50	42.53	42.12	42.35	42.35	-0.54%	7,370
Feb 3, 2026	42.73	42.92	42.20	42.58	42.58	-0.62%	4,078
Feb 2, 2026	42.78	42.85	42.77	42.85	42.84	0.43%	5,172
Jan 30, 2026	42.60	42.79	42.42	42.66	42.66	-0.35%	10,080
Jan 29, 2026	40.00	42.81	40.00	42.81	42.81	0.12%	8,345
Jan 28, 2026	42.94	43.30	42.76	42.76	42.76	-0.18%	11,245
Jan 27, 2026	42.80	42.88	42.79	42.84	42.84	0.20%	5,688
Jan 26, 2026	42.64	42.75	42.64	42.75	42.75	0.66%	5,211
Jan 23, 2026	42.42	42.71	42.40	42.47	42.47	-0.09%	6,377
Jan 22, 2026	42.35	42.60	42.35	42.51	42.51	0.54%	9,519
Jan 21, 2026	42.07	42.43	41.99	42.28	42.28	0.75%	6,170
Jan 20, 2026	42.12	42.28	41.95	41.97	41.97	-1.75%	3,678
Jan 16, 2026	42.69	42.80	42.60	42.72	42.72	-	8,234
Jan 15, 2026	42.71	42.88	42.69	42.72	42.72	0.41%	16,143
Jan 14, 2026	42.41	42.54	42.36	42.54	42.54	-0.44%	7,569
Jan 13, 2026	43.10	43.10	42.64	42.73	42.73	-0.33%	4,116
Jan 12, 2026	42.59	42.87	42.59	42.87	42.87	0.21%	3,646
Jan 9, 2026	42.75	42.79	42.75	42.78	42.78	0.52%	3,577
Jan 8, 2026	42.55	42.61	42.48	42.56	42.56	-0.02%	6,700
Jan 7, 2026	42.66	42.76	42.54	42.57	42.57	-0.24%	9,043
Jan 6, 2026	42.50	42.71	42.48	42.67	42.67	0.55%	9,170
Jan 5, 2026	42.45	42.51	42.42	42.44	42.44	0.53%	4,908
Jan 2, 2026	42.19	42.33	42.10	42.21	42.21	-0.11%	10,782
Dec 31, 2025	42.32	42.40	42.26	42.26	42.26	-0.43%	7,944
Dec 30, 2025	42.45	42.89	42.39	42.44	42.44	-0.05%	5,736
Dec 29, 2025	42.40	42.50	42.39	42.47	42.47	-0.24%	3,735
Dec 26, 2025	42.54	42.87	42.54	42.57	42.57	0.02%	18,769
Dec 24, 2025	42.53	42.62	42.52	42.56	42.56	-1.94%	2,390
Dec 23, 2025	43.32	43.43	43.29	43.40	42.47	0.35%	13,259
Dec 22, 2025	43.20	43.27	43.18	43.25	42.33	0.56%	4,545
Dec 19, 2025	43.08	43.15	42.99	43.01	42.09	0.61%	13,696
Dec 18, 2025	42.75	43.12	42.39	42.75	41.84	0.54%	7,793
Dec 17, 2025	42.94	42.94	42.51	42.52	41.61	-0.75%	7,147
Dec 16, 2025	42.82	42.95	42.73	42.84	41.92	-0.28%	5,321
Dec 15, 2025	42.98	43.07	42.92	42.96	42.04	-0.17%	7,049
Dec 12, 2025	43.05	43.11	42.96	43.03	42.11	-0.76%	7,296
Dec 11, 2025	43.26	43.46	43.21	43.36	42.43	-0.16%	7,572
Dec 10, 2025	43.07	43.46	43.07	43.43	42.50	0.76%	8,075
Dec 9, 2025	43.20	43.20	43.09	43.10	42.18	0.07%	3,272
Dec 8, 2025	43.21	43.21	43.01	43.07	42.15	-0.30%	8,109
Dec 5, 2025	43.31	43.36	43.17	43.20	42.28	-0.02%	5,439
Dec 4, 2025	43.17	43.22	43.03	43.21	42.29	-0.02%	10,541
Dec 3, 2025	42.94	43.26	42.94	43.22	42.30	0.28%	7,553
Dec 2, 2025	43.08	43.20	42.94	43.10	42.18	0.34%	6,238
Dec 1, 2025	42.99	43.13	42.93	42.95	42.04	-0.31%	10,650
Nov 28, 2025	43.07	43.13	43.02	43.09	42.17	0.34%	2,842
Nov 26, 2025	42.88	43.02	42.84	42.94	42.02	0.56%	5,401
Nov 25, 2025	42.38	42.76	42.38	42.70	41.79	0.60%	8,329
Nov 24, 2025	42.10	42.48	42.10	42.45	41.54	1.25%	5,714
Nov 21, 2025	41.71	42.21	41.59	41.92	41.03	0.72%	53,844
Nov 20, 2025	42.71	42.71	41.62	41.63	40.73	-1.15%	4,334
Nov 19, 2025	42.22	42.24	42.03	42.11	41.21	0.24%	5,887
Nov 18, 2025	41.89	42.15	41.88	42.01	41.11	-0.59%	9,954
Nov 17, 2025	42.59	42.62	42.22	42.26	41.36	-0.59%	6,444
Nov 14, 2025	42.52	42.73	42.36	42.51	41.60	-0.12%	7,129
Nov 13, 2025	42.54	42.95	42.51	42.56	41.65	-1.37%	8,848
Nov 12, 2025	43.11	43.25	43.07	43.15	42.23	0.05%	7,005
Nov 11, 2025	42.94	43.14	42.90	43.13	42.21	0.21%	5,807
Nov 10, 2025	42.88	43.16	42.79	43.04	42.12	1.27%	7,614
Nov 7, 2025	42.34	42.51	42.27	42.50	41.59	0.06%	7,534
Nov 6, 2025	42.71	42.71	42.43	42.48	41.57	-0.92%	9,535
Nov 5, 2025	42.90	43.08	42.82	42.87	41.95	0.46%	7,903
Nov 4, 2025	42.95	42.95	42.67	42.67	41.76	-1.27%	3,583
Nov 3, 2025	43.07	43.37	42.95	43.22	42.30	0.29%	9,512
Oct 31, 2025	43.20	43.28	42.96	43.10	42.17	0.36%	5,681
Oct 30, 2025	43.21	43.24	42.94	42.94	42.02	-0.87%	6,763
Oct 29, 2025	43.41	43.47	43.20	43.32	42.39	0.01%	8,074
Oct 28, 2025	43.29	43.39	43.22	43.31	42.38	0.12%	7,675
Oct 27, 2025	43.10	43.26	43.10	43.26	42.34	0.93%	5,231
Oct 24, 2025	42.80	42.97	42.79	42.86	41.94	0.62%	6,919
Oct 23, 2025	42.39	42.62	42.39	42.60	41.69	0.50%	7,651
Oct 22, 2025	42.59	42.59	42.16	42.38	41.48	-0.49%	8,791
Oct 21, 2025	42.52	42.64	42.48	42.59	41.68	0.06%	6,066
Oct 20, 2025	42.52	42.64	42.47	42.56	41.65	0.86%	3,181
Oct 17, 2025	42.10	42.30	42.03	42.20	41.30	0.50%	7,891
Oct 16, 2025	42.34	42.39	41.80	41.99	41.09	-0.45%	8,659
Oct 15, 2025	42.42	42.52	42.09	42.18	41.28	0.25%	6,119
Oct 14, 2025	41.72	42.22	41.72	42.08	41.18	-0.19%	10,974
Oct 13, 2025	42.18	42.25	42.06	42.16	41.26	1.09%	7,416