SEPZ(SEPZ)
SEPZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $46.14 | $46.77 | $46.14 | $46.68 | 5,100 |
| 8/3/2026 | $45.64 | $45.91 | $45.62 | $45.81 | 58,800 |
| 7/31/2026 | $44.85 | $45.25 | $44.83 | $45.25 | 7,246 |
| 7/30/2026 | $44.70 | $45.01 | $44.66 | $44.98 | 2,900 |
| 7/29/2026 | $44.69 | $44.78 | $44.39 | $44.39 | 3,843 |
| 7/28/2026 | $44.77 | $45.11 | $44.77 | $45.01 | 5,800 |
| 7/27/2026 | $45.08 | $45.08 | $44.75 | $44.89 | 7,400 |
| 7/24/2026 | $45.18 | $45.18 | $44.85 | $44.87 | 3,133 |
| 7/23/2026 | $44.93 | $44.93 | $44.77 | $44.85 | 4,700 |
| 7/22/2026 | $45.34 | $45.52 | $45.34 | $45.39 | 4,739 |
| 7/21/2026 | $45.24 | $45.43 | $45.24 | $45.37 | 7,400 |
| 7/20/2026 | $45.22 | $45.33 | $45.08 | $45.08 | 4,300 |
| 7/17/2026 | $45.28 | $45.35 | $45.19 | $45.20 | 2,300 |
| 7/16/2026 | $45.67 | $45.72 | $45.43 | $45.53 | 7,113 |
| 7/15/2026 | $45.61 | $45.79 | $45.61 | $45.72 | 5,249 |
| 7/14/2026 | $45.62 | $45.71 | $45.58 | $45.59 | 7,615 |
| 7/13/2026 | $45.68 | $45.70 | $45.45 | $45.45 | 3,400 |
| 7/10/2026 | $45.67 | $45.83 | $45.66 | $45.75 | 8,529 |
| 7/9/2026 | $45.45 | $45.66 | $45.38 | $45.58 | 8,723 |
| 7/8/2026 | $45.18 | $45.31 | $45.15 | $45.25 | 7,600 |
| 7/7/2026 | $45.36 | $45.54 | $45.35 | $45.43 | 6,200 |
| 7/6/2026 | $45.50 | $45.71 | $45.49 | $45.62 | 4,816 |
| 7/2/2026 | $45.50 | $45.67 | $45.05 | $45.28 | 6,300 |
| 7/1/2026 | $45.38 | $45.58 | $45.31 | $45.35 | 99,900 |
| 6/30/2026 | $45.18 | $45.45 | $45.18 | $45.44 | 5,200 |
| 6/29/2026 | $44.75 | $45.13 | $44.75 | $45.08 | 4,407 |
| 6/26/2026 | $44.43 | $44.81 | $44.22 | $44.22 | 13,210 |
| 6/25/2026 | $44.88 | $44.91 | $44.59 | $44.66 | 8,627 |
| 6/24/2026 | $44.90 | $44.91 | $44.63 | $44.70 | 5,915 |
| 6/23/2026 | $44.72 | $45.00 | $44.72 | $44.82 | 8,000 |
| 6/22/2026 | $45.51 | $45.57 | $45.28 | $45.33 | 6,800 |
| 6/18/2026 | $45.29 | $45.51 | $45.29 | $45.51 | 4,800 |
| 6/17/2026 | $45.56 | $45.56 | $45.06 | $45.06 | 5,410 |
| 6/16/2026 | $45.79 | $45.79 | $45.50 | $45.60 | 9,200 |
| 6/15/2026 | $45.68 | $45.87 | $45.68 | $45.73 | 4,200 |
| 6/12/2026 | $44.77 | $45.11 | $44.77 | $45.08 | 5,000 |
| 6/11/2026 | $44.48 | $44.99 | $44.28 | $44.91 | 9,800 |
| 6/10/2026 | $44.79 | $44.84 | $44.28 | $44.32 | 10,513 |
| 6/9/2026 | $45.37 | $45.37 | $44.32 | $44.85 | 9,800 |
| 6/8/2026 | $45.16 | $45.23 | $44.96 | $44.96 | 5,100 |
| 6/5/2026 | $45.47 | $45.54 | $44.95 | $44.95 | 4,800 |
| 6/4/2026 | $45.71 | $46.02 | $45.71 | $45.95 | 5,300 |
| 6/3/2026 | $45.88 | $45.93 | $45.72 | $45.72 | 12,700 |
| 6/2/2026 | $46.01 | $46.09 | $46.01 | $46.04 | 24,400 |
| 6/1/2026 | $45.83 | $46.18 | $45.83 | $46.12 | 64,200 |
| 5/29/2026 | $45.88 | $46.01 | $45.84 | $45.96 | 3,316 |
| 5/28/2026 | $45.51 | $45.89 | $45.51 | $45.85 | 7,825 |
| 5/27/2026 | $45.63 | $45.67 | $45.47 | $45.58 | 10,823 |
| 5/26/2026 | $45.59 | $45.62 | $45.49 | $45.60 | 5,626 |
| 5/22/2026 | $45.48 | $45.48 | $45.31 | $45.34 | 2,514 |
| 5/21/2026 | $44.97 | $45.28 | $44.92 | $45.19 | 5,900 |
| 5/20/2026 | $44.79 | $45.19 | $44.73 | $45.11 | 9,902 |
| 5/19/2026 | $44.62 | $44.94 | $44.62 | $44.68 | 5,028 |
| 5/18/2026 | $44.98 | $45.14 | $44.71 | $44.93 | 5,900 |
| 5/15/2026 | $45.18 | $45.26 | $45.00 | $45.00 | 11,547 |
| 5/14/2026 | $45.33 | $45.58 | $45.33 | $45.45 | 7,100 |
| 5/13/2026 | $44.93 | $45.30 | $44.92 | $45.23 | 5,300 |
| 5/12/2026 | $44.69 | $45.04 | $44.62 | $44.91 | 4,400 |
| 5/11/2026 | $44.81 | $45.16 | $44.81 | $45.02 | 3,100 |
| 5/8/2026 | $44.98 | $45.00 | $44.82 | $44.92 | 8,000 |
| 5/7/2026 | $44.85 | $44.87 | $44.53 | $44.59 | 5,200 |