SEPI(SEPI)
SEPI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $28.09 | $28.09 | $27.87 | $28.00 | 14,709 |
| 7/30/2026 | $27.53 | $28.08 | $27.53 | $27.82 | 33,504 |
| 7/29/2026 | $27.87 | $27.91 | $27.42 | $27.42 | 42,100 |
| 7/28/2026 | $28.03 | $28.07 | $27.80 | $27.92 | 43,424 |
| 7/27/2026 | $28.22 | $28.22 | $27.94 | $28.06 | 23,400 |
| 7/24/2026 | $28.02 | $28.25 | $28.02 | $28.04 | 51,100 |
| 7/23/2026 | $28.19 | $28.23 | $28.01 | $28.08 | 56,645 |
| 7/22/2026 | $28.12 | $28.43 | $28.12 | $28.31 | 72,835 |
| 7/21/2026 | $28.18 | $28.34 | $28.14 | $28.28 | 27,921 |
| 7/20/2026 | $28.08 | $28.12 | $27.91 | $27.91 | 38,100 |
| 7/17/2026 | $27.89 | $28.09 | $27.67 | $27.90 | 23,600 |
| 7/16/2026 | $28.33 | $28.33 | $28.04 | $28.10 | 22,800 |
| 7/15/2026 | $28.50 | $28.51 | $28.30 | $28.37 | 40,027 |
| 7/14/2026 | $28.42 | $28.44 | $28.35 | $28.36 | 25,232 |
| 7/13/2026 | $28.42 | $28.42 | $28.19 | $28.19 | 28,500 |
| 7/10/2026 | $28.29 | $28.40 | $28.26 | $28.39 | 20,140 |
| 7/9/2026 | $27.97 | $28.28 | $27.97 | $28.23 | 34,200 |
| 7/8/2026 | $27.98 | $28.03 | $27.84 | $28.00 | 115,500 |
| 7/7/2026 | $28.10 | $28.10 | $27.92 | $27.99 | 10,700 |
| 7/6/2026 | $27.84 | $28.12 | $27.84 | $28.03 | 36,201 |
| 7/2/2026 | $27.92 | $28.00 | $27.69 | $27.79 | 23,245 |
| 7/1/2026 | $27.79 | $27.94 | $27.70 | $27.81 | 48,300 |
| 6/30/2026 | $27.88 | $27.97 | $27.73 | $27.85 | 47,505 |
| 6/29/2026 | $27.68 | $27.81 | $27.48 | $27.70 | 29,328 |
| 6/26/2026 | $27.70 | $27.83 | $27.61 | $27.67 | 28,039 |
| 6/25/2026 | $27.98 | $27.98 | $27.69 | $27.73 | 35,900 |
| 6/24/2026 | $27.68 | $27.90 | $27.67 | $27.74 | 49,900 |
| 6/23/2026 | $27.90 | $27.90 | $27.68 | $27.77 | 39,600 |
| 6/22/2026 | $27.90 | $28.11 | $27.90 | $27.94 | 23,900 |
| 6/18/2026 | $28.19 | $28.19 | $27.98 | $28.02 | 22,100 |
| 6/17/2026 | $28.23 | $28.23 | $27.85 | $27.85 | 62,600 |
| 6/16/2026 | $28.20 | $28.29 | $28.15 | $28.15 | 281,400 |
| 6/15/2026 | $28.18 | $28.32 | $28.17 | $28.21 | 203,600 |
| 6/12/2026 | $27.69 | $27.86 | $27.69 | $27.81 | 27,900 |
| 6/11/2026 | $27.42 | $27.71 | $27.31 | $27.68 | 28,322 |
| 6/10/2026 | $27.67 | $27.67 | $27.27 | $27.27 | 27,000 |
| 6/9/2026 | $27.84 | $27.95 | $27.30 | $27.70 | 102,300 |
| 6/8/2026 | $27.93 | $27.97 | $27.80 | $27.80 | 39,111 |
| 6/5/2026 | $28.28 | $28.28 | $27.69 | $27.69 | 133,900 |
| 6/4/2026 | $28.21 | $28.35 | $28.13 | $28.30 | 30,400 |
| 6/3/2026 | $28.44 | $28.44 | $28.20 | $28.20 | 42,000 |
| 6/2/2026 | $28.33 | $28.35 | $28.19 | $28.30 | 34,203 |
| 6/1/2026 | $28.20 | $28.29 | $28.14 | $28.23 | 41,908 |
| 5/29/2026 | $28.18 | $28.18 | $28.07 | $28.17 | 30,801 |
| 5/28/2026 | $28.02 | $28.12 | $27.94 | $28.07 | 25,925 |
| 5/27/2026 | $28.28 | $28.28 | $28.15 | $28.26 | 45,846 |
| 5/26/2026 | $29.54 | $29.54 | $28.16 | $28.24 | 31,400 |
| 5/22/2026 | $29.17 | $29.17 | $27.96 | $27.99 | 30,504 |
| 5/21/2026 | $27.73 | $27.92 | $27.71 | $27.86 | 12,648 |
| 5/20/2026 | $27.64 | $27.80 | $27.64 | $27.79 | 39,970 |
| 5/19/2026 | $27.66 | $27.66 | $27.47 | $27.57 | 48,900 |
| 5/18/2026 | $27.83 | $27.83 | $27.56 | $27.66 | 27,124 |
| 5/15/2026 | $27.75 | $27.77 | $27.62 | $27.64 | 27,704 |
| 5/14/2026 | $27.90 | $27.95 | $27.85 | $27.93 | 10,500 |
| 5/13/2026 | $27.66 | $27.87 | $27.65 | $27.81 | 17,347 |
| 5/12/2026 | $29.11 | $29.11 | $27.52 | $27.67 | 37,817 |
| 5/11/2026 | $27.67 | $27.72 | $27.64 | $27.67 | 42,522 |
| 5/8/2026 | $27.53 | $27.63 | $27.53 | $27.60 | 28,811 |
| 5/7/2026 | $27.87 | $27.87 | $27.29 | $27.29 | 26,800 |
| 5/6/2026 | $27.37 | $27.47 | $27.35 | $27.47 | 16,000 |
| 5/5/2026 | $27.13 | $27.20 | $27.10 | $27.15 | 29,600 |
| 5/4/2026 | $27.25 | $27.25 | $26.97 | $26.97 | 30,137 |