SEP Acquisition Corp. (SEPA)
NASDAQ: SEPA
· Real-Time Price · USD
10.32
0.22 (2.18%)
At close: Jul 16, 2024, 10:00 PM
SEPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Jul 24, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Jul 23, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Jul 22, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Jul 19, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Jul 18, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Jul 17, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Jul 16, 2024 | 10.45 | 10.50 | 10.32 | 10.32 | 10.32 | 1.28% | 7,010 |
| Jul 15, 2024 | 10.15 | 10.24 | 10.03 | 10.19 | 10.19 | 0.89% | 24,972 |
| Jul 12, 2024 | 10.31 | 10.31 | 10.10 | 10.10 | 10.10 | -2.04% | 8,180 |
| Jul 11, 2024 | 10.50 | 10.50 | 10.31 | 10.31 | 10.31 | -0.87% | 1,949 |
| Jul 10, 2024 | 10.09 | 10.50 | 10.09 | 10.40 | 10.40 | 7.77% | 8,515 |
| Jul 9, 2024 | 10.36 | 10.38 | 9.31 | 9.65 | 9.65 | -7.21% | 12,949 |
| Jul 8, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% | 742 |
| Jul 5, 2024 | 11.30 | 11.80 | 10.42 | 10.44 | 10.44 | -0.85% | 10,797 |
| Jul 3, 2024 | 10.50 | 10.58 | 10.48 | 10.53 | 10.53 | 0.29% | 6,792 |
| Jul 2, 2024 | 10.37 | 13.42 | 10.36 | 10.50 | 10.50 | -0.76% | 19,844 |
| Jul 1, 2024 | 10.45 | 10.63 | 10.35 | 10.58 | 10.58 | 0.28% | 3,956 |
| Jun 28, 2024 | 10.45 | 11.17 | 10.40 | 10.55 | 10.55 | 1.34% | 16,244 |
| Jun 27, 2024 | 10.65 | 10.70 | 10.41 | 10.41 | 10.41 | -0.19% | 21,472 |