SEPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.65	43.65	43.49	43.53	43.53	-0.63%	3,046
Apr 27, 2026	43.71	43.81	43.62	43.81	43.81	0.20%	2,811
Apr 24, 2026	43.50	43.77	43.50	43.72	43.72	0.58%	5,635
Apr 23, 2026	43.59	43.67	43.30	43.47	43.47	-0.22%	7,096
Apr 22, 2026	43.38	43.60	43.38	43.57	43.57	0.81%	7,141
Apr 21, 2026	43.49	43.57	43.22	43.22	43.22	-0.47%	5,086
Apr 20, 2026	43.48	43.52	43.35	43.42	43.42	-0.23%	4,150
Apr 17, 2026	43.50	43.62	43.42	43.52	43.52	0.90%	7,603
Apr 16, 2026	42.95	43.17	42.95	43.13	43.13	0.19%	6,222
Apr 15, 2026	42.83	43.06	42.77	43.05	43.05	0.85%	7,882
Apr 14, 2026	42.47	42.76	42.47	42.69	42.69	0.79%	4,339
Apr 13, 2026	42.03	42.35	41.91	42.35	42.35	0.92%	6,372
Apr 10, 2026	42.07	42.13	41.93	41.97	41.97	-0.04%	3,016
Apr 9, 2026	41.72	42.08	41.72	41.98	41.98	0.49%	4,329
Apr 8, 2026	41.66	41.90	41.60	41.78	41.78	1.87%	10,274
Apr 7, 2026	40.73	41.01	40.72	41.01	41.01	-0.02%	5,101
Apr 6, 2026	41.06	41.09	40.85	41.02	41.01	0.43%	5,980
Apr 2, 2026	40.60	40.89	40.60	40.84	40.84	-0.20%	9,270
Apr 1, 2026	40.81	41.02	40.79	40.92	40.92	0.76%	15,827
Mar 31, 2026	40.28	40.65	40.20	40.61	40.61	2.19%	3,750
Mar 30, 2026	39.96	39.96	39.71	39.74	39.74	-0.55%	3,412
Mar 27, 2026	40.12	40.18	39.90	39.96	39.96	-1.19%	5,004
Mar 26, 2026	40.66	40.77	40.41	40.44	40.44	-1.19%	6,007
Mar 25, 2026	40.95	41.02	40.86	40.93	40.93	0.44%	3,357
Mar 24, 2026	40.76	40.88	40.72	40.74	40.74	-0.41%	5,944
Mar 23, 2026	41.11	41.26	40.81	40.91	40.91	0.69%	4,576
Mar 20, 2026	40.48	40.80	40.48	40.63	40.63	-1.00%	5,678
Mar 19, 2026	40.94	41.20	40.81	41.04	41.04	-	10,995
Mar 18, 2026	41.43	41.43	41.04	41.04	41.04	-1.16%	5,893
Mar 17, 2026	41.54	41.67	41.48	41.52	41.52	0.26%	4,386
Mar 16, 2026	41.59	41.59	41.38	41.41	41.41	0.74%	3,736
Mar 13, 2026	41.40	41.47	41.00	41.11	41.11	-0.48%	5,221
Mar 12, 2026	41.43	41.54	41.30	41.30	41.30	-1.15%	7,617
Mar 11, 2026	41.82	41.85	41.66	41.79	41.79	-0.25%	6,520
Mar 10, 2026	41.77	42.14	41.71	41.89	41.89	-0.12%	6,470
Mar 9, 2026	41.36	41.94	41.36	41.94	41.94	0.67%	5,583
Mar 6, 2026	41.52	41.78	41.43	41.66	41.66	-0.71%	6,072
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