SEP Acquisition Corp. (SEPA) Historical Stock Data
10.32 ↑0.00 (0.00%)
As of July 11, 2024, 9:49am EST.
Historical Data
In the past 30 trading days, SEPA is up 0.71% a day on average. There have been 20 days where SEP Acquisition Corp. closed green and 10 days where SEPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 10.45 | 10.32 | ↓$0.13 (-1.24%) | 10.32 | 10.50 | 7.01K |
| 2024-07-15 | 10.15 | 10.19 | ↑$0.04 (0.39%) | 10.03 | 10.24 | 24.97K |
| 2024-07-12 | 10.31 | 10.10 | ↓$0.21 (-2.04%) | 10.10 | 10.31 | 8.18K |
| 2024-07-11 | 10.50 | 10.31 | ↓$0.19 (-1.81%) | 10.31 | 10.50 | 1.95K |
| 2024-07-10 | 10.09 | 10.40 | ↑$0.31 (3.07%) | 10.09 | 10.50 | 8.52K |
| 2024-07-09 | 10.36 | 9.65 | ↓$0.71 (-6.85%) | 9.31 | 10.38 | 12.95K |
| 2024-07-08 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.40 | 742 |
| 2024-07-05 | 11.30 | 10.44 | ↓$0.86 (-7.61%) | 10.42 | 11.80 | 10.80K |
| 2024-07-03 | 10.50 | 10.53 | ↑$0.03 (0.29%) | 10.48 | 10.58 | 6.79K |
| 2024-07-02 | 10.37 | 10.50 | ↑$0.13 (1.25%) | 10.36 | 13.42 | 19.84K |
| 2024-07-01 | 10.45 | 10.58 | ↑$0.13 (1.24%) | 10.35 | 10.63 | 3.96K |
| 2024-06-28 | 10.45 | 10.55 | ↑$0.10 (0.96%) | 10.40 | 11.17 | 16.24K |
| 2024-06-27 | 10.65 | 10.41 | ↓$0.24 (-2.25%) | 10.41 | 10.70 | 21.47K |
| 2024-06-26 | 10.30 | 10.43 | ↑$0.13 (1.26%) | 10.30 | 10.50 | 31.85K |
| 2024-06-21 | 9.69 | 9.69 | ↑$0.00 (0.00%) | 9.69 | 9.69 | 363 |
| 2024-06-20 | 9.31 | 9.69 | ↑$0.38 (4.08%) | 9.31 | 9.69 | 532 |
| 2024-06-18 | 9.60 | 9.60 | ↑$0.00 (0.00%) | 9.60 | 9.60 | 595 |
| 2024-06-17 | 9.41 | 9.73 | ↑$0.32 (3.40%) | 9.41 | 9.73 | 695 |
| 2024-06-14 | 9.23 | 9.50 | ↑$0.27 (2.93%) | 9.23 | 9.65 | 1.10K |
| 2024-06-13 | 9.31 | 9.31 | ↑$0.00 (0.00%) | 9.31 | 9.31 | 264 |
| 2024-06-12 | 9.50 | 10.00 | ↑$0.50 (5.26%) | 9.50 | 10.00 | 4.15K |
| 2024-06-11 | 9.35 | 10.00 | ↑$0.65 (6.95%) | 8.60 | 12.00 | 43.26K |
| 2024-06-10 | 9.50 | 9.30 | ↓$0.20 (-2.11%) | 9.13 | 9.75 | 3.52K |
| 2024-06-07 | 10.90 | 9.75 | ↓$1.15 (-10.55%) | 9.45 | 11.89 | 36.03K |
| 2024-06-06 | 9.48 | 10.90 | ↑$1.42 (14.98%) | 9.48 | 10.90 | 10.17K |
| 2024-06-05 | 9.51 | 9.42 | ↓$0.09 (-0.95%) | 9.06 | 9.51 | 3.94K |
| 2024-06-04 | 9.65 | 9.50 | ↓$0.15 (-1.55%) | 9.42 | 10.65 | 8.67K |
| 2024-06-03 | 9.29 | 9.80 | ↑$0.52 (5.55%) | 9.00 | 10.90 | 27.73K |
| 2024-05-31 | 8.99 | 9.30 | ↑$0.31 (3.45%) | 8.70 | 10.51 | 43.03K |
| 2024-05-30 | 8.75 | 9.04 | ↑$0.29 (3.32%) | 8.75 | 10.75 | 41.20K |
Create an account or log in to view more rows.
$SEPA we need those buyers and volume.
$SEPA lock and load
$SEPA has just been halted from trading due to volatility.
$SEPA has just been halted from trading due to volatility.
$SEPA Buying more
$SEPA has just been halted from trading due to volatility.
$SEPA wow. The volume is so low today. Unreal
$SEPA has just been halted from trading due to volatility.
$SEPA let's gooooooo
$SEPA no pain no gain