SEPN(SEPN)
SEPN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $26.77 | $28.06 | $26.71 | $28.01 | 226,722 |
| 5/19/2026 | $26.21 | $27.16 | $25.79 | $26.51 | 366,800 |
| 5/18/2026 | $27.08 | $27.98 | $26.00 | $26.30 | 316,920 |
| 5/15/2026 | $27.62 | $28.81 | $26.28 | $26.95 | 573,806 |
| 5/14/2026 | $24.84 | $28.37 | $24.03 | $28.32 | 556,102 |
| 5/13/2026 | $24.50 | $25.48 | $24.23 | $24.75 | 315,751 |
| 5/12/2026 | $24.46 | $25.99 | $23.57 | $24.84 | 408,181 |
| 5/11/2026 | $23.87 | $24.65 | $23.50 | $23.57 | 132,900 |
| 5/8/2026 | $23.98 | $24.86 | $23.82 | $23.87 | 208,400 |
| 5/7/2026 | $24.77 | $25.05 | $23.44 | $23.98 | 218,327 |
| 5/6/2026 | $24.25 | $24.90 | $23.90 | $24.71 | 308,500 |
| 5/5/2026 | $25.00 | $25.25 | $23.29 | $24.13 | 298,700 |
| 5/4/2026 | $23.52 | $25.20 | $23.52 | $24.82 | 359,600 |
| 5/1/2026 | $23.84 | $24.59 | $23.15 | $23.61 | 201,600 |
| 4/30/2026 | $23.45 | $24.24 | $23.12 | $23.76 | 271,905 |
| 4/29/2026 | $24.00 | $24.57 | $22.78 | $23.45 | 347,610 |
| 4/28/2026 | $25.09 | $25.51 | $23.95 | $24.29 | 280,227 |
| 4/27/2026 | $24.60 | $25.86 | $24.58 | $25.09 | 370,800 |
| 4/24/2026 | $24.86 | $25.40 | $24.49 | $24.67 | 595,429 |
| 4/23/2026 | $25.82 | $27.17 | $24.94 | $24.97 | 347,312 |
| 4/22/2026 | $25.95 | $26.20 | $25.34 | $25.86 | 255,600 |
| 4/21/2026 | $27.00 | $27.30 | $25.53 | $25.80 | 363,400 |
| 4/20/2026 | $25.95 | $27.08 | $25.59 | $26.86 | 654,627 |
| 4/17/2026 | $25.50 | $26.57 | $24.84 | $26.13 | 391,400 |
| 4/16/2026 | $25.92 | $26.85 | $24.98 | $24.99 | 352,206 |
| 4/15/2026 | $24.13 | $25.99 | $23.31 | $25.93 | 816,100 |
| 4/14/2026 | $23.57 | $24.40 | $23.35 | $24.13 | 213,430 |
| 4/13/2026 | $23.00 | $24.33 | $22.83 | $23.34 | 218,205 |
| 4/10/2026 | $24.92 | $24.92 | $22.97 | $23.09 | 629,100 |
| 4/9/2026 | $24.40 | $25.22 | $24.18 | $24.83 | 220,936 |
| 4/8/2026 | $25.71 | $25.83 | $24.22 | $24.49 | 162,439 |
| 4/7/2026 | $24.67 | $24.89 | $24.05 | $24.84 | 189,600 |
| 4/6/2026 | $24.88 | $25.48 | $24.38 | $24.78 | 140,200 |
| 4/2/2026 | $23.90 | $25.29 | $23.90 | $25.18 | 288,100 |
| 4/1/2026 | $24.33 | $24.94 | $24.18 | $24.37 | 210,238 |
| 3/31/2026 | $23.74 | $24.86 | $23.50 | $24.03 | 257,857 |
| 3/30/2026 | $23.95 | $24.17 | $22.89 | $23.30 | 223,418 |
| 3/27/2026 | $24.68 | $25.16 | $23.75 | $23.87 | 145,400 |
| 3/26/2026 | $23.98 | $25.00 | $23.40 | $24.74 | 238,800 |
| 3/25/2026 | $23.69 | $25.08 | $23.50 | $24.21 | 134,208 |
| 3/24/2026 | $23.77 | $23.92 | $22.97 | $23.44 | 164,500 |
| 3/23/2026 | $24.63 | $25.33 | $23.57 | $23.78 | 288,200 |
| 3/20/2026 | $24.26 | $24.51 | $23.82 | $24.18 | 489,838 |
| 3/19/2026 | $23.83 | $24.57 | $23.35 | $24.28 | 283,195 |
| 3/18/2026 | $25.10 | $25.35 | $24.04 | $24.11 | 232,100 |
| 3/17/2026 | $25.15 | $25.72 | $24.14 | $25.17 | 212,220 |
| 3/16/2026 | $25.43 | $27.00 | $24.75 | $25.14 | 353,100 |
| 3/13/2026 | $26.49 | $27.02 | $24.96 | $25.14 | 282,900 |
| 3/12/2026 | $25.86 | $26.73 | $25.25 | $26.45 | 249,525 |
| 3/11/2026 | $27.45 | $28.00 | $26.29 | $26.31 | 308,472 |
| 3/10/2026 | $29.40 | $29.82 | $27.22 | $28.02 | 245,400 |
| 3/9/2026 | $28.79 | $30.00 | $28.25 | $29.06 | 556,630 |
| 3/6/2026 | $27.05 | $28.89 | $26.62 | $28.78 | 302,200 |
| 3/5/2026 | $28.26 | $28.26 | $25.98 | $27.47 | 494,900 |
| 3/4/2026 | $28.60 | $29.03 | $27.50 | $28.83 | 200,300 |
| 3/3/2026 | $28.51 | $28.64 | $27.16 | $28.13 | 223,300 |
| 3/2/2026 | $28.11 | $29.50 | $26.58 | $28.64 | 514,822 |
| 2/27/2026 | $29.79 | $30.33 | $28.44 | $29.02 | 412,100 |
| 2/26/2026 | $30.00 | $30.70 | $29.29 | $30.28 | 253,600 |
| 2/25/2026 | $31.09 | $32.63 | $29.79 | $29.99 | 477,544 |
| 2/24/2026 | $28.22 | $30.92 | $28.07 | $30.86 | 343,000 |
| 2/23/2026 | $27.30 | $28.17 | $26.84 | $28.00 | 263,600 |
| 2/20/2026 | $26.85 | $27.40 | $25.49 | $27.28 | 293,624 |
| 2/19/2026 | $28.17 | $28.17 | $26.26 | $27.08 | 458,829 |